SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.41	15.13	14.41	15.09	-	2.24%	4,447,487
Mar 27, 2026	14.41	14.82	14.40	14.76	14.76	1.51%	3,975,911
Mar 26, 2026	14.82	14.93	14.44	14.54	14.54	-1.82%	3,382,495
Mar 25, 2026	14.26	14.82	14.20	14.81	14.81	4.44%	6,278,995
Mar 24, 2026	13.85	14.23	13.62	14.18	14.18	5.43%	5,981,575
Mar 23, 2026	14.38	14.38	13.31	13.45	13.45	-7.81%	9,132,552
Mar 20, 2026	15.02	15.08	14.49	14.59	14.59	-2.28%	5,656,100
Mar 19, 2026	15.37	15.41	14.86	14.93	14.93	-2.93%	3,799,747
Mar 18, 2026	15.28	15.45	15.04	15.38	15.38	1.12%	3,254,347
Mar 17, 2026	15.64	15.66	15.16	15.21	15.21	-2.19%	3,392,995
Mar 16, 2026	15.45	15.68	15.36	15.55	15.55	0.13%	3,477,617
Mar 13, 2026	15.40	15.75	15.32	15.53	15.53	0.32%	3,411,920
Mar 12, 2026	15.80	15.85	15.41	15.48	15.48	-1.84%	4,154,195
Mar 11, 2026	15.89	15.98	15.68	15.77	15.77	-0.57%	4,408,730
Mar 10, 2026	15.65	15.89	15.59	15.86	15.86	2.45%	4,462,396
Mar 9, 2026	15.42	15.66	15.05	15.48	15.48	-0.51%	5,971,061
Mar 6, 2026	15.26	15.59	15.15	15.56	15.56	2.30%	3,778,725
Mar 5, 2026	15.43	15.51	15.11	15.21	15.21	0.40%	4,289,695
Mar 4, 2026	15.05	15.26	14.92	15.15	15.15	-0.07%	5,430,341
Mar 3, 2026	15.59	15.82	15.12	15.16	15.16	-2.76%	6,820,935
Mar 2, 2026	16.00	16.15	15.50	15.59	15.59	-4.24%	8,838,740
Feb 27, 2026	16.20	16.33	16.08	16.28	16.28	0.18%	4,816,320
Feb 26, 2026	16.42	16.64	16.18	16.25	16.25	-1.04%	6,527,750
Feb 25, 2026	16.33	16.53	16.20	16.42	16.42	0.55%	6,971,495
Feb 24, 2026	16.18	16.49	16.00	16.33	16.33	1.94%	8,527,976
Feb 13, 2026	16.27	16.54	16.02	16.02	16.02	-0.56%	7,685,955
Feb 12, 2026	16.57	16.71	16.09	16.11	16.11	-2.89%	8,588,595
Feb 11, 2026	16.84	16.90	16.58	16.59	16.59	-1.95%	7,428,700
Feb 10, 2026	17.01	17.35	16.86	16.92	16.92	-1.57%	9,796,472
Feb 9, 2026	17.47	17.70	17.06	17.19	17.19	-1.09%	12,314,420
Feb 6, 2026	17.00	17.76	17.00	17.38	17.38	2.42%	15,216,190
Feb 5, 2026	16.89	17.48	16.83	16.97	16.97	-0.06%	13,737,750
Feb 4, 2026	16.73	17.32	16.73	16.98	16.98	-0.41%	24,762,500
Feb 3, 2026	16.42	17.52	16.41	17.05	17.05	3.90%	37,309,270
Feb 2, 2026	16.12	16.41	16.03	16.41	16.41	9.99%	33,094,650
Jan 30, 2026	14.83	15.05	14.65	14.92	14.92	1.77%	10,189,230
Jan 29, 2026	14.55	15.19	14.30	14.66	14.66	0.76%	13,134,430
Jan 28, 2026	14.80	14.95	14.55	14.55	14.55	-2.02%	9,627,460
Jan 27, 2026	15.01	15.05	14.48	14.85	14.85	-1.39%	15,512,760
Jan 26, 2026	15.80	15.99	15.05	15.06	15.06	-9.93%	31,984,260
Jan 23, 2026	16.00	16.72	15.37	16.72	16.72	10.00%	36,610,190
Jan 22, 2026	15.11	15.34	14.93	15.20	15.20	0.66%	6,205,800
Jan 21, 2026	15.00	15.12	14.82	15.10	15.10	0.87%	5,281,085
Jan 20, 2026	15.07	15.20	14.86	14.97	14.97	-0.86%	6,242,400
Jan 19, 2026	14.47	15.10	14.41	15.10	15.10	4.43%	9,161,140
Jan 16, 2026	14.80	14.86	14.41	14.46	14.46	-1.97%	5,474,135
Jan 15, 2026	14.88	14.92	14.62	14.75	14.75	-0.54%	6,590,300
Jan 14, 2026	14.53	15.00	14.53	14.83	14.83	2.06%	11,159,990
Jan 13, 2026	14.64	14.85	14.44	14.53	14.53	-0.41%	9,029,473
Jan 12, 2026	14.48	14.60	14.31	14.59	14.59	0.97%	7,414,925