SHE:002782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.78	20.75	19.78	20.63	20.63	5.09%	11,083,199
May 6, 2026	19.50	19.87	19.50	19.63	19.63	1.66%	8,656,725
Apr 30, 2026	19.64	19.78	19.15	19.31	19.31	-1.58%	11,040,870
Apr 29, 2026	18.49	19.77	18.48	19.62	19.62	2.83%	13,197,639
Apr 28, 2026	19.95	20.35	19.08	19.08	19.08	-10.00%	18,334,360
Apr 27, 2026	21.51	21.79	21.08	21.20	21.20	-1.07%	8,769,868
Apr 24, 2026	21.70	22.00	21.34	21.43	21.43	-1.97%	6,700,162
Apr 23, 2026	21.86	22.59	21.54	21.86	21.86	-	10,699,566
Apr 22, 2026	21.44	21.87	21.10	21.86	21.86	1.77%	11,631,088
Apr 21, 2026	22.90	22.96	21.08	21.48	21.48	-6.81%	22,523,930
Apr 20, 2026	23.06	23.56	22.75	23.05	23.05	-0.04%	12,626,980
Apr 17, 2026	22.17	23.72	22.03	23.06	23.06	4.01%	17,459,587
Apr 16, 2026	22.06	22.21	21.71	22.17	22.17	0.45%	7,683,640
Apr 15, 2026	22.59	22.92	21.96	22.07	22.07	-1.87%	9,889,800
Apr 14, 2026	22.40	22.65	22.21	22.49	22.49	1.58%	8,552,285
Apr 13, 2026	22.00	22.48	21.85	22.14	22.14	-0.58%	8,396,700
Apr 10, 2026	22.23	22.58	21.82	22.27	22.27	1.09%	14,722,050
Apr 9, 2026	21.00	22.39	20.97	22.03	22.03	3.04%	13,284,980
Apr 8, 2026	20.51	21.42	20.51	21.38	21.38	7.22%	12,369,910
Apr 7, 2026	20.25	20.55	19.83	19.94	19.94	-0.75%	7,433,212
Apr 3, 2026	20.60	20.68	20.00	20.09	20.09	-2.57%	7,214,050
Apr 2, 2026	21.00	21.39	20.25	20.62	20.62	-2.69%	11,721,000
Apr 1, 2026	21.43	21.65	21.00	21.19	21.19	0.81%	12,276,610
Mar 31, 2026	22.55	22.59	21.02	21.02	21.02	-7.32%	21,675,393
Mar 30, 2026	22.59	23.10	22.24	22.68	22.68	-3.65%	26,703,720
Mar 27, 2026	25.20	25.60	23.54	23.54	23.54	-10.02%	31,365,240
Mar 26, 2026	23.75	26.16	23.50	26.16	26.16	10.01%	32,211,650
Mar 25, 2026	22.23	24.20	22.23	23.78	23.78	7.85%	16,532,460
Mar 24, 2026	22.30	22.53	21.44	22.05	22.05	1.71%	8,824,556
Mar 23, 2026	22.35	23.16	21.56	21.68	21.68	-4.70%	13,123,700
Mar 20, 2026	23.72	23.91	22.71	22.75	22.75	-3.44%	12,975,240
Mar 19, 2026	24.35	24.49	23.37	23.56	23.56	-5.15%	11,151,860
Mar 18, 2026	23.73	25.16	23.73	24.84	24.84	4.68%	13,280,380
Mar 17, 2026	24.97	25.00	23.61	23.73	23.73	-4.55%	13,900,070
Mar 16, 2026	25.30	25.60	24.20	24.86	24.86	-1.51%	14,898,130
Mar 13, 2026	26.38	26.40	25.16	25.24	25.24	-6.48%	21,587,280
Mar 12, 2026	28.24	28.50	26.73	26.99	26.99	-6.22%	30,937,810
Mar 11, 2026	26.46	28.78	26.46	28.78	28.78	10.02%	22,924,860
Mar 10, 2026	25.38	26.80	24.76	26.16	26.16	5.14%	21,285,670
Mar 9, 2026	24.99	25.10	23.72	24.88	24.88	-2.24%	16,880,270
Mar 6, 2026	24.00	26.48	23.86	25.45	25.45	4.95%	23,257,710
Mar 5, 2026	24.06	24.57	23.70	24.25	24.25	2.36%	15,063,170
Mar 4, 2026	23.00	24.16	23.00	23.69	23.69	0.17%	13,213,450
Mar 3, 2026	23.48	24.78	23.26	23.65	23.65	1.03%	20,628,160
Mar 2, 2026	23.21	23.77	23.02	23.41	23.41	-0.97%	10,962,220
Feb 27, 2026	23.34	23.66	22.88	23.64	23.64	-0.30%	11,640,890
Feb 26, 2026	22.70	23.80	22.59	23.71	23.71	4.31%	12,862,540
Feb 25, 2026	22.50	22.86	22.37	22.73	22.73	1.02%	7,852,021
Feb 24, 2026	22.40	22.87	22.03	22.50	22.50	1.26%	9,251,147
Feb 13, 2026	22.24	22.67	21.88	22.22	22.22	-0.85%	8,770,037