SHE:002767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	21.31	21.68	21.14	21.68	21.68	1.78%	1,913,000
Apr 15, 2026	21.74	21.76	21.21	21.30	21.30	-1.30%	2,470,650
Apr 14, 2026	21.60	21.66	21.40	21.58	21.58	0.61%	2,279,788
Apr 13, 2026	21.50	21.57	21.22	21.45	21.45	-0.23%	1,724,200
Apr 10, 2026	21.35	21.82	21.20	21.50	21.50	0.80%	2,076,500
Apr 9, 2026	21.35	21.43	21.10	21.33	21.33	-0.56%	2,040,100
Apr 8, 2026	20.88	21.48	20.81	21.45	21.45	4.79%	2,363,500
Apr 7, 2026	20.08	20.69	20.00	20.47	20.47	1.99%	1,645,200
Apr 3, 2026	20.60	20.60	19.91	20.07	20.07	-1.62%	1,841,100
Apr 2, 2026	20.99	21.22	20.25	20.40	20.40	-2.76%	2,316,700
Apr 1, 2026	20.96	21.05	20.70	20.98	20.98	2.19%	2,197,700
Mar 31, 2026	20.67	21.11	20.53	20.53	20.53	-0.92%	1,946,300
Mar 30, 2026	20.48	20.93	20.38	20.72	20.72	-0.34%	2,417,700
Mar 27, 2026	20.39	20.97	20.16	20.79	20.79	1.81%	1,988,567
Mar 26, 2026	20.82	20.97	20.40	20.42	20.42	-1.83%	2,223,000
Mar 25, 2026	20.91	21.22	20.72	20.80	20.80	-	2,514,550
Mar 24, 2026	20.22	20.84	19.73	20.80	20.80	5.42%	3,595,459
Mar 23, 2026	20.42	20.74	19.39	19.73	19.73	-5.42%	3,757,159
Mar 20, 2026	21.95	21.96	20.85	20.86	20.86	-4.09%	3,224,600
Mar 19, 2026	22.20	22.36	21.68	21.75	21.75	-2.90%	2,394,700
Mar 18, 2026	22.30	22.52	21.90	22.40	22.40	1.22%	3,285,350
Mar 17, 2026	22.73	23.01	22.04	22.13	22.13	-2.64%	3,913,088
Mar 16, 2026	23.70	23.80	22.53	22.73	22.73	-3.85%	6,697,509
Mar 13, 2026	22.53	24.21	22.45	23.64	23.64	4.97%	8,204,800
Mar 12, 2026	22.99	22.99	22.27	22.52	22.52	-1.57%	2,543,100
Mar 11, 2026	23.28	23.67	22.80	22.88	22.88	-1.72%	2,277,400
Mar 10, 2026	22.58	23.33	22.58	23.28	23.28	3.74%	3,165,300
Mar 9, 2026	22.67	22.74	22.16	22.44	22.44	-2.48%	2,759,400
Mar 6, 2026	22.35	23.08	22.30	23.01	23.01	2.09%	2,133,800
Mar 5, 2026	22.50	22.90	22.34	22.54	22.54	1.85%	2,734,400
Mar 4, 2026	21.99	22.31	21.78	22.13	22.13	-0.23%	2,993,959
Mar 3, 2026	23.02	23.30	22.10	22.18	22.18	-3.61%	3,756,200
Mar 2, 2026	23.57	23.93	22.96	23.01	23.01	-3.88%	4,207,900
Feb 27, 2026	23.66	23.95	23.41	23.94	23.94	0.76%	2,477,450
Feb 26, 2026	23.74	24.12	23.58	23.76	23.76	0.08%	3,439,050
Feb 25, 2026	24.56	24.67	23.67	23.74	23.74	-3.30%	5,452,150
Feb 24, 2026	24.42	24.80	24.33	24.55	24.55	0.70%	4,060,950
Feb 13, 2026	24.00	24.72	23.92	24.38	24.38	1.16%	3,786,600
Feb 12, 2026	24.36	24.36	23.91	24.10	24.10	-0.37%	2,667,800
Feb 11, 2026	24.15	24.38	24.13	24.19	24.19	-0.29%	2,063,360
Feb 10, 2026	24.43	24.54	24.15	24.26	24.26	-0.57%	2,916,700
Feb 9, 2026	24.32	24.47	24.02	24.40	24.40	1.16%	3,999,760
Feb 6, 2026	23.72	24.52	23.57	24.12	24.12	0.71%	4,743,710
Feb 5, 2026	23.90	24.45	23.86	23.95	23.95	-0.66%	2,442,450
Feb 4, 2026	24.02	24.57	23.96	24.11	24.11	-0.58%	3,971,900
Feb 3, 2026	23.56	24.28	23.51	24.25	24.25	2.80%	5,233,800
Feb 2, 2026	23.35	23.88	23.12	23.59	23.59	0.51%	6,174,710
Jan 30, 2026	21.68	23.96	21.57	23.47	23.47	7.61%	10,211,250
Jan 29, 2026	22.71	22.87	21.50	21.81	21.81	-4.68%	6,995,800
Jan 28, 2026	24.02	24.02	22.87	22.88	22.88	-4.90%	6,847,600