SHE:002778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	20.60	20.74	20.28	20.57	20.57	-0.29%	2,268,940
Apr 15, 2026	21.10	21.10	20.51	20.63	20.63	-2.18%	3,293,040
Apr 14, 2026	20.60	21.56	20.39	21.09	21.09	3.33%	5,132,601
Apr 13, 2026	21.40	21.40	20.35	20.41	20.41	-4.67%	4,277,883
Apr 10, 2026	21.39	21.85	21.00	21.41	21.41	0.23%	3,508,000
Apr 9, 2026	21.50	21.61	20.95	21.36	21.36	1.76%	5,623,748
Apr 8, 2026	20.74	21.10	20.60	20.99	20.99	3.09%	3,860,460
Apr 7, 2026	19.50	20.59	19.30	20.36	20.36	4.36%	3,514,120
Apr 3, 2026	20.17	20.20	19.35	19.51	19.51	-3.27%	2,329,041
Apr 2, 2026	20.47	20.87	19.88	20.17	20.17	-1.47%	3,450,940
Apr 1, 2026	19.63	21.00	19.60	20.47	20.47	5.24%	5,210,500
Mar 31, 2026	19.70	19.94	19.35	19.45	19.45	-0.71%	1,923,300
Mar 30, 2026	19.21	19.60	19.10	19.59	19.59	0.82%	2,164,940
Mar 27, 2026	18.88	19.49	18.88	19.43	19.43	1.73%	1,948,720
Mar 26, 2026	19.41	19.70	19.00	19.10	19.10	-2.05%	2,106,040
Mar 25, 2026	19.51	19.78	19.32	19.50	19.50	0.46%	2,511,100
Mar 24, 2026	18.90	19.44	18.46	19.41	19.41	5.78%	3,349,634
Mar 23, 2026	19.96	19.96	18.08	18.35	18.35	-8.52%	5,031,945
Mar 20, 2026	20.64	20.70	19.98	20.06	20.06	-2.38%	2,671,220
Mar 19, 2026	20.93	20.93	20.50	20.55	20.55	-2.42%	2,003,700
Mar 18, 2026	20.58	21.13	20.35	21.06	21.06	2.33%	2,220,542
Mar 17, 2026	21.12	21.12	20.56	20.58	20.58	-1.81%	2,209,723
Mar 16, 2026	21.01	21.44	20.63	20.96	20.96	-0.10%	2,808,580
Mar 13, 2026	20.67	21.45	20.58	20.98	20.98	1.55%	3,513,620
Mar 12, 2026	21.26	21.74	20.51	20.66	20.66	-3.23%	4,225,120
Mar 11, 2026	22.38	22.39	21.12	21.35	21.35	-3.66%	4,678,616
Mar 10, 2026	22.02	22.39	21.41	22.16	22.16	2.07%	3,911,520
Mar 9, 2026	22.07	22.59	21.63	21.71	21.71	-2.65%	3,844,380
Mar 6, 2026	21.90	22.42	21.76	22.30	22.30	2.01%	2,277,161
Mar 5, 2026	22.33	22.38	21.75	21.86	21.86	-0.41%	2,353,180
Mar 4, 2026	22.11	22.33	21.69	21.95	21.95	-0.90%	2,559,587
Mar 3, 2026	23.20	23.28	22.12	22.15	22.15	-4.11%	3,992,400
Mar 2, 2026	23.09	23.45	22.63	23.10	23.10	-0.30%	4,205,420
Feb 27, 2026	23.02	23.28	22.82	23.17	23.17	0.74%	2,870,880
Feb 26, 2026	23.16	23.28	22.73	23.00	23.00	0.09%	2,908,060
Feb 25, 2026	22.50	23.16	22.40	22.98	22.98	2.13%	4,285,920
Feb 24, 2026	21.92	22.66	21.59	22.50	22.50	3.69%	3,833,100
Feb 13, 2026	21.61	22.03	21.50	21.70	21.70	0.28%	2,126,880
Feb 12, 2026	21.72	21.92	21.32	21.64	21.64	-0.51%	2,611,900
Feb 11, 2026	22.00	22.11	21.70	21.75	21.75	-0.59%	2,099,300
Feb 10, 2026	21.87	22.22	21.74	21.88	21.88	-	1,966,840
Feb 9, 2026	22.09	22.27	21.65	21.88	21.88	-0.36%	2,444,220
Feb 6, 2026	21.58	22.20	21.52	21.96	21.96	1.29%	2,231,700
Feb 5, 2026	22.18	22.18	21.60	21.68	21.68	-1.50%	1,676,200
Feb 4, 2026	22.03	22.54	21.87	22.01	22.01	0.18%	2,223,000
Feb 3, 2026	21.82	22.10	21.61	21.97	21.97	0.78%	1,704,180
Feb 2, 2026	21.92	22.31	21.74	21.80	21.80	-0.32%	2,741,520
Jan 30, 2026	21.61	22.08	21.48	21.87	21.87	1.06%	2,650,500
Jan 29, 2026	22.15	22.27	21.49	21.64	21.64	-2.43%	2,723,400
Jan 28, 2026	22.94	22.94	22.02	22.18	22.18	-1.60%	2,778,260