SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.97	15.38	14.90	15.32	15.32	1.52%	4,479,110
Apr 23, 2026	15.15	15.28	14.94	15.09	15.09	-0.26%	2,908,495
Apr 22, 2026	15.20	15.28	14.94	15.13	15.13	-0.53%	3,661,950
Apr 21, 2026	14.98	15.40	14.93	15.21	15.21	1.20%	5,379,830
Apr 20, 2026	14.81	15.05	14.62	15.03	15.03	1.49%	2,819,765
Apr 17, 2026	14.93	15.01	14.69	14.81	14.81	-0.94%	3,219,510
Apr 16, 2026	14.98	15.05	14.62	14.95	14.95	0.34%	5,360,510
Apr 15, 2026	14.90	15.09	14.75	14.90	14.90	0.61%	4,434,450
Apr 14, 2026	14.98	15.10	14.60	14.81	14.81	-0.74%	3,495,000
Apr 13, 2026	15.03	15.07	14.81	14.92	14.92	-0.93%	4,107,380
Apr 10, 2026	15.23	15.29	15.00	15.06	15.06	-	3,964,790
Apr 9, 2026	15.30	15.32	14.95	15.06	15.06	-1.70%	3,748,030
Apr 8, 2026	15.12	15.35	15.11	15.32	15.32	2.75%	3,375,781
Apr 7, 2026	14.36	14.94	14.35	14.91	14.91	3.83%	4,632,300
Apr 3, 2026	15.03	15.04	14.35	14.36	14.36	-4.07%	3,681,200
Apr 2, 2026	15.13	15.17	14.81	14.97	14.97	-1.12%	5,711,053
Apr 1, 2026	15.50	15.52	15.02	15.14	15.14	-0.79%	4,598,348
Mar 31, 2026	15.40	15.67	15.20	15.26	15.26	0.99%	7,409,248
Mar 30, 2026	14.65	15.15	14.60	15.11	15.11	2.37%	4,509,387
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