SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.57	16.64	16.16	16.30	16.30	-1.63%	5,456,000
May 14, 2026	16.80	16.91	16.52	16.57	16.57	-1.07%	4,534,174
May 13, 2026	16.89	17.09	16.58	16.75	16.75	-0.77%	7,491,865
May 12, 2026	17.05	17.36	16.86	16.88	16.88	-1.97%	7,375,655
May 11, 2026	16.90	17.47	16.71	17.22	17.22	1.95%	10,836,621
May 8, 2026	16.25	17.01	16.20	16.89	16.89	3.81%	11,117,500
May 7, 2026	16.44	16.79	16.24	16.27	16.27	-1.21%	8,262,657
May 6, 2026	16.66	16.76	16.28	16.47	16.47	-1.79%	13,822,069
Apr 30, 2026	16.29	16.98	16.26	16.77	16.77	2.57%	17,534,273
Apr 29, 2026	16.63	16.70	16.00	16.35	16.35	7.71%	22,429,935
Apr 28, 2026	15.32	15.48	15.04	15.18	15.18	-1.43%	6,645,045
Apr 27, 2026	15.27	15.43	14.85	15.40	15.40	0.52%	5,505,600
Apr 24, 2026	14.97	15.38	14.90	15.32	15.32	1.52%	4,543,710
Apr 23, 2026	15.15	15.28	14.94	15.09	15.09	-0.26%	2,929,995
Apr 22, 2026	15.20	15.28	14.94	15.13	15.13	-0.53%	3,681,350
Apr 21, 2026	14.98	15.40	14.93	15.21	15.21	1.20%	5,469,530
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%	4,185,180
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%	3,411,881
Apr 7, 2026	14.36	14.94	14.35	14.91	14.91	3.83%	4,665,200
Apr 3, 2026	15.03	15.04	14.35	14.36	14.36	-4.07%	3,720,700
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%	7,482,948
Mar 30, 2026	14.65	15.15	14.60	15.11	15.11	2.37%	4,560,187
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%	3,403,995
Mar 25, 2026	14.26	14.82	14.20	14.81	14.81	4.44%	6,312,395
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%	9,208,452
Mar 20, 2026	15.02	15.08	14.49	14.59	14.59	-2.28%	5,700,800
Mar 19, 2026	15.37	15.41	14.86	14.93	14.93	-2.93%	3,828,947
Mar 18, 2026	15.28	15.45	15.04	15.38	15.38	1.12%	3,270,047
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%	3,431,820
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%	4,435,530
Mar 10, 2026	15.65	15.89	15.59	15.86	15.86	2.45%	4,516,796
Mar 9, 2026	15.42	15.66	15.05	15.48	15.48	-0.51%	6,032,761
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%	5,459,341
Mar 3, 2026	15.59	15.82	15.12	15.16	15.16	-2.76%	6,891,235