SHE:002741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.76	22.18	21.58	21.70	21.70	-0.23%	24,952,930
Apr 29, 2026	21.80	21.91	21.19	21.75	21.75	-0.73%	33,627,203
Apr 28, 2026	22.05	22.35	21.23	21.91	21.91	-1.57%	42,287,290
Apr 27, 2026	20.10	22.26	20.10	22.26	22.26	9.98%	38,773,980
Apr 24, 2026	20.01	20.41	19.93	20.24	20.24	-0.15%	15,268,686
Apr 23, 2026	20.40	20.69	19.95	20.27	20.27	0.40%	26,865,261
Apr 22, 2026	19.97	20.38	19.88	20.19	20.19	1.10%	19,415,794
Apr 21, 2026	19.44	20.17	19.28	19.97	19.97	1.89%	20,183,770
Apr 20, 2026	19.50	19.97	19.41	19.60	19.60	0.31%	14,257,962
Apr 17, 2026	19.11	19.65	19.09	19.54	19.54	1.56%	15,356,550
Apr 16, 2026	18.95	19.33	18.68	19.24	19.24	2.61%	16,135,673
Apr 15, 2026	19.72	19.85	18.70	18.75	18.75	-4.82%	21,268,196
Apr 14, 2026	19.00	20.18	19.00	19.70	19.70	4.12%	25,349,591
Apr 13, 2026	18.05	18.98	17.99	18.92	18.92	4.82%	15,580,100
Apr 10, 2026	17.50	18.25	17.49	18.05	18.05	3.80%	12,872,450
Apr 9, 2026	17.40	17.54	17.29	17.39	17.39	-1.19%	6,475,300
Apr 8, 2026	17.36	17.60	17.32	17.60	17.60	3.29%	9,321,438
Apr 7, 2026	16.75	17.18	16.75	17.04	17.04	3.21%	11,293,310
Apr 3, 2026	17.25	17.39	16.41	16.51	16.51	-3.96%	13,052,920
Apr 2, 2026	17.71	17.87	17.07	17.19	17.19	-5.29%	17,212,040
Apr 1, 2026	18.28	18.28	17.95	18.15	18.15	1.57%	8,787,874
Mar 31, 2026	18.75	18.76	17.83	17.87	17.87	-4.54%	15,894,970
Mar 30, 2026	18.58	18.94	18.35	18.72	18.72	-0.37%	8,816,933
Mar 27, 2026	18.01	18.91	18.00	18.79	18.79	2.79%	12,910,760
Mar 26, 2026	18.05	18.66	17.96	18.28	18.28	0.99%	12,856,850
Mar 25, 2026	17.94	18.26	17.87	18.10	18.10	1.57%	11,031,400
Mar 24, 2026	17.82	17.96	17.03	17.82	17.82	2.00%	13,050,770
Mar 23, 2026	18.00	18.48	17.40	17.47	17.47	-5.62%	16,110,360
Mar 20, 2026	18.98	19.17	18.47	18.51	18.51	-2.17%	12,246,060
Mar 19, 2026	19.59	19.63	18.90	18.92	18.92	-5.12%	16,941,400
Mar 18, 2026	19.99	20.08	19.53	19.94	19.94	0.05%	12,847,870
Mar 17, 2026	21.00	21.15	19.90	19.93	19.93	-5.10%	17,498,423
Mar 16, 2026	20.55	21.00	20.40	21.00	21.00	1.94%	13,292,460
Mar 13, 2026	20.43	21.25	20.40	20.60	20.60	-0.05%	14,601,862
Mar 12, 2026	21.01	21.01	20.34	20.61	20.61	-2.09%	12,288,510
Mar 11, 2026	20.84	21.48	20.80	21.05	21.05	1.10%	13,689,650
Mar 10, 2026	20.66	21.02	20.59	20.82	20.82	2.41%	13,133,365
Mar 9, 2026	20.51	20.59	19.60	20.33	20.33	-2.87%	23,213,160
Mar 6, 2026	21.03	21.21	20.86	20.93	20.93	-1.04%	10,554,310
Mar 5, 2026	21.35	21.58	20.89	21.15	21.15	0.95%	11,366,820
Mar 4, 2026	20.32	21.29	20.32	20.95	20.95	1.01%	15,642,470
Mar 3, 2026	22.31	22.38	20.70	20.74	20.74	-6.58%	22,586,199
Mar 2, 2026	22.42	22.70	21.85	22.20	22.20	-2.80%	17,464,134
Feb 27, 2026	22.96	23.20	22.48	22.84	22.84	-1.42%	19,752,820
Feb 26, 2026	23.45	23.65	23.11	23.17	23.17	-0.47%	29,633,150
Feb 25, 2026	22.17	23.74	22.11	23.28	23.28	5.63%	43,984,800
Feb 24, 2026	21.45	22.21	21.23	22.04	22.04	4.01%	19,407,230
Feb 13, 2026	20.75	21.60	20.70	21.19	21.19	1.58%	14,172,820
Feb 12, 2026	20.83	20.96	20.69	20.86	20.86	0.14%	6,780,833
Feb 11, 2026	20.69	21.04	20.60	20.83	20.83	0.82%	8,625,300