SHE:002771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	14.55	15.20	14.55	15.03	15.03	3.51%	16,438,790
Apr 28, 2026	15.10	15.26	14.46	14.52	14.52	-4.85%	16,999,890
Apr 27, 2026	15.10	15.34	14.81	15.26	15.26	0.73%	12,781,050
Apr 24, 2026	15.82	15.82	15.03	15.15	15.15	-5.43%	21,177,460
Apr 23, 2026	17.04	17.15	16.01	16.02	16.02	-7.56%	30,623,990
Apr 22, 2026	17.12	17.40	16.88	17.33	17.33	-1.14%	28,943,600
Apr 21, 2026	18.16	18.25	17.06	17.53	17.53	-4.47%	40,385,790
Apr 20, 2026	18.78	19.15	17.84	18.35	18.35	-0.92%	54,388,890
Apr 17, 2026	20.21	20.21	18.50	18.52	18.52	0.82%	77,043,290
Apr 16, 2026	16.90	18.37	16.90	18.37	18.37	10.00%	21,973,450
Apr 15, 2026	17.02	17.05	16.56	16.70	16.70	-1.82%	14,335,900
Apr 14, 2026	17.16	17.49	16.82	17.01	17.01	1.13%	22,808,200
Apr 13, 2026	16.11	17.67	16.03	16.82	16.82	3.96%	24,142,900
Apr 10, 2026	16.64	16.75	16.16	16.18	16.18	-2.12%	14,242,700
Apr 9, 2026	16.47	16.74	16.13	16.53	16.53	-1.84%	15,495,000
Apr 8, 2026	16.43	16.95	16.43	16.84	16.84	3.31%	17,494,022
Apr 7, 2026	15.87	16.59	15.78	16.30	16.30	2.45%	13,850,000
Apr 3, 2026	16.53	16.70	15.74	15.91	15.91	-3.40%	17,274,410
Apr 2, 2026	17.06	17.20	16.25	16.47	16.47	-1.85%	17,098,210
Apr 1, 2026	17.45	17.50	16.52	16.78	16.78	-2.04%	23,767,610
Mar 31, 2026	16.63	17.22	16.43	17.13	17.13	1.66%	28,331,513
Mar 30, 2026	16.38	17.08	16.23	16.85	16.85	1.81%	25,796,100
Mar 27, 2026	16.51	17.01	16.34	16.55	16.55	-0.24%	24,899,680
Mar 26, 2026	17.15	17.41	16.44	16.59	16.59	-2.01%	39,180,960
Mar 25, 2026	15.52	16.93	15.47	16.93	16.93	10.01%	22,993,010
Mar 24, 2026	14.39	15.39	13.72	15.39	15.39	10.01%	13,481,920
Mar 23, 2026	15.35	15.50	13.98	13.99	13.99	-9.92%	17,774,330
Mar 20, 2026	16.49	16.55	15.51	15.53	15.53	-5.42%	10,793,000
Mar 19, 2026	16.35	16.70	16.28	16.42	16.42	-0.24%	13,456,280
Mar 18, 2026	15.50	16.49	15.50	16.46	16.46	6.19%	17,257,560
Mar 17, 2026	15.63	15.89	15.37	15.50	15.50	-0.64%	6,617,911
Mar 16, 2026	15.05	15.62	14.95	15.60	15.60	3.17%	8,683,380
Mar 13, 2026	15.81	15.87	15.02	15.12	15.12	-5.14%	13,324,108
Mar 12, 2026	16.27	16.35	15.87	15.94	15.94	-2.03%	5,301,800
Mar 11, 2026	16.44	16.50	16.21	16.27	16.27	-1.03%	6,227,673
Mar 10, 2026	16.36	16.52	16.23	16.44	16.44	1.04%	9,116,460
Mar 9, 2026	15.88	16.30	15.85	16.27	16.27	0.93%	8,091,900
Mar 6, 2026	15.50	16.15	15.50	16.12	16.12	3.13%	9,842,993
Mar 5, 2026	15.78	16.38	15.59	15.63	15.63	1.49%	10,948,090
Mar 4, 2026	15.03	15.85	15.01	15.40	15.40	0.79%	7,756,896
Mar 3, 2026	15.83	16.14	15.27	15.28	15.28	-3.29%	6,988,990
Mar 2, 2026	15.90	16.18	15.41	15.80	15.80	-2.83%	10,802,190
Feb 27, 2026	15.75	16.40	15.60	16.26	16.26	3.24%	10,132,300
Feb 26, 2026	15.60	15.98	15.58	15.75	15.75	0.96%	5,833,513
Feb 25, 2026	15.82	15.88	15.57	15.60	15.60	-1.39%	4,972,300
Feb 24, 2026	16.14	16.19	15.78	15.82	15.82	-1.12%	4,463,000
Feb 13, 2026	16.13	16.34	16.00	16.00	16.00	-1.05%	4,777,650
Feb 12, 2026	16.14	16.45	16.02	16.17	16.17	0.87%	5,535,455
Feb 11, 2026	16.13	16.23	16.00	16.03	16.03	-0.87%	5,028,170
Feb 10, 2026	15.94	16.30	15.86	16.17	16.17	1.63%	8,241,131