SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.27	17.27	16.49	16.56	16.56	-3.94%	17,703,307
Apr 30, 2026	17.18	17.45	16.95	17.24	17.24	-0.52%	8,132,523
Apr 29, 2026	17.32	17.97	17.20	17.33	17.33	-0.29%	10,501,200
Apr 28, 2026	17.31	17.42	16.95	17.38	17.38	-0.63%	9,424,220
Apr 27, 2026	17.81	17.84	17.00	17.49	17.49	-1.46%	12,240,700
Apr 24, 2026	18.22	18.79	17.72	17.75	17.75	-3.90%	12,968,500
Apr 23, 2026	17.88	19.20	17.80	18.47	18.47	2.27%	19,254,905
Apr 22, 2026	18.62	18.62	17.30	18.06	18.06	-3.89%	25,406,928
Apr 21, 2026	19.30	19.30	18.45	18.79	18.79	-1.11%	9,016,514
Apr 20, 2026	19.00	19.32	18.73	19.00	19.00	2.76%	15,498,560
Apr 17, 2026	18.16	18.90	17.73	18.49	18.49	1.71%	11,630,257
Apr 16, 2026	17.85	18.42	17.74	18.18	18.18	1.39%	12,615,897
Apr 15, 2026	16.85	17.98	16.51	17.93	17.93	6.22%	17,396,331
Apr 14, 2026	16.62	16.95	15.80	16.88	16.88	1.56%	15,356,111
Apr 13, 2026	17.35	17.60	16.54	16.62	16.62	-4.26%	11,680,330
Apr 10, 2026	17.71	17.73	17.00	17.36	17.36	-1.03%	11,079,720
Apr 9, 2026	17.25	17.80	17.09	17.54	17.54	1.15%	9,949,600
Apr 8, 2026	16.68	17.49	16.67	17.34	17.34	5.09%	11,849,200
Apr 7, 2026	16.64	16.86	16.40	16.50	16.50	-0.84%	8,518,633
Apr 3, 2026	16.75	17.29	16.47	16.64	16.64	-0.66%	10,727,770
Apr 2, 2026	16.32	17.06	16.32	16.75	16.75	1.52%	9,613,932
Apr 1, 2026	16.20	16.52	15.88	16.50	16.50	3.51%	10,197,920
Mar 31, 2026	16.44	17.02	15.83	15.94	15.94	-2.45%	9,856,400
Mar 30, 2026	15.74	16.42	15.48	16.34	16.34	3.94%	14,235,180
Mar 27, 2026	15.66	15.93	15.54	15.72	15.72	-0.57%	11,030,020
Mar 26, 2026	16.60	16.74	15.68	15.81	15.81	-4.59%	16,049,230
Mar 25, 2026	16.70	17.27	16.45	16.57	16.57	-0.78%	17,191,810
Mar 24, 2026	17.68	17.72	16.00	16.70	16.70	-3.64%	22,854,160
Mar 23, 2026	18.33	18.45	17.33	17.33	17.33	-9.97%	25,905,416
Mar 20, 2026	18.47	19.50	18.46	19.25	19.25	5.31%	20,830,260
Mar 19, 2026	18.32	18.78	18.05	18.28	18.28	-0.38%	11,162,830
Mar 18, 2026	17.90	18.49	17.61	18.35	18.35	2.23%	10,122,480
Mar 17, 2026	18.35	18.80	17.89	17.95	17.95	-2.02%	9,206,767
Mar 16, 2026	18.42	18.72	18.05	18.32	18.32	-0.54%	12,780,570
Mar 13, 2026	19.56	19.66	18.36	18.42	18.42	-5.88%	14,685,210
Mar 12, 2026	18.48	19.73	18.21	19.57	19.57	5.61%	16,250,150
Mar 11, 2026	18.03	18.55	17.98	18.53	18.53	2.72%	10,941,630
Mar 10, 2026	17.66	18.26	17.50	18.04	18.04	2.38%	12,325,776
Mar 9, 2026	18.23	18.23	16.67	17.62	17.62	-3.35%	19,777,000
Mar 6, 2026	17.92	18.58	17.77	18.23	18.23	1.73%	11,672,070
Mar 5, 2026	18.40	18.54	17.68	17.92	17.92	-1.10%	11,273,950
Mar 4, 2026	17.89	18.47	17.80	18.12	18.12	-0.11%	12,023,890
Mar 3, 2026	18.28	18.90	18.05	18.14	18.14	0.17%	18,402,740
Mar 2, 2026	17.88	18.68	17.88	18.11	18.11	-1.42%	12,344,560
Feb 27, 2026	17.64	18.59	17.44	18.37	18.37	3.32%	13,182,890
Feb 26, 2026	17.70	18.04	17.26	17.78	17.78	-0.50%	13,614,190
Feb 25, 2026	17.51	18.38	17.45	17.87	17.87	1.77%	13,805,210
Feb 24, 2026	16.46	17.93	16.45	17.56	17.56	7.33%	19,512,830
Feb 13, 2026	16.71	16.98	16.36	16.36	16.36	-2.09%	10,590,930
Feb 12, 2026	17.28	17.36	16.58	16.71	16.71	-3.30%	16,716,179