SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	42.60	44.80	42.48	42.70	42.70	1.26%	8,398,500
Apr 15, 2026	42.00	42.88	41.32	42.17	42.17	0.89%	6,424,900
Apr 14, 2026	40.10	42.30	39.57	41.80	41.80	4.95%	8,873,785
Apr 13, 2026	39.67	41.05	39.33	39.83	39.83	0.08%	5,794,900
Apr 10, 2026	40.21	40.60	39.65	39.80	39.80	-0.03%	4,801,200
Apr 9, 2026	39.80	40.25	39.45	39.81	39.81	-0.97%	4,667,600
Apr 8, 2026	38.88	40.29	38.77	40.20	40.20	5.02%	5,625,300
Apr 7, 2026	38.50	39.70	37.90	38.28	38.28	-0.03%	4,690,788
Apr 3, 2026	39.11	39.39	38.13	38.29	38.29	-1.92%	4,317,900
Apr 2, 2026	39.20	40.18	38.60	39.04	39.04	0.08%	5,640,400
Apr 1, 2026	38.20	39.38	37.74	39.01	39.01	4.19%	5,979,100
Mar 31, 2026	38.66	38.85	37.42	37.44	37.44	-2.98%	3,953,800
Mar 30, 2026	38.12	39.17	37.92	38.59	38.59	-0.21%	3,731,600
Mar 27, 2026	37.76	39.15	37.43	38.67	38.67	1.55%	4,310,200
Mar 26, 2026	38.59	38.75	37.60	38.08	38.08	-1.30%	3,537,400
Mar 25, 2026	38.29	39.31	37.91	38.58	38.58	1.79%	6,307,800
Mar 24, 2026	38.34	38.66	36.91	37.90	37.90	0.99%	4,962,800
Mar 23, 2026	39.41	39.41	37.11	37.53	37.53	-5.70%	8,576,500
Mar 20, 2026	40.61	41.59	39.60	39.80	39.80	-1.83%	5,418,500
Mar 19, 2026	42.11	42.69	40.48	40.54	40.54	-5.04%	7,461,535
Mar 18, 2026	42.69	43.37	42.09	42.69	42.69	0.09%	4,308,500
Mar 17, 2026	43.86	44.96	42.30	42.65	42.65	-2.51%	6,351,699
Mar 16, 2026	45.04	45.04	42.73	43.75	43.75	-1.24%	7,944,101
Mar 13, 2026	43.80	44.85	42.70	44.30	44.30	1.05%	8,725,400
Mar 12, 2026	44.09	44.50	43.37	43.84	43.84	-0.93%	5,955,930
Mar 11, 2026	45.23	45.69	43.99	44.25	44.25	-1.67%	5,720,433
Mar 10, 2026	44.50	45.36	43.87	45.00	45.00	1.93%	6,612,404
Mar 9, 2026	44.03	44.57	42.65	44.15	44.15	-1.93%	8,429,078
Mar 6, 2026	44.49	46.26	44.30	45.02	45.02	0.49%	9,875,203
Mar 5, 2026	48.30	48.68	43.20	44.80	44.80	-6.67%	22,705,550
Mar 4, 2026	47.00	49.85	46.30	48.00	48.00	0.29%	11,070,030
Mar 3, 2026	51.00	51.00	47.70	47.86	47.86	-2.49%	12,943,970
Mar 2, 2026	47.60	50.30	46.80	49.08	49.08	2.51%	11,824,900
Feb 27, 2026	45.94	48.30	45.68	47.88	47.88	4.29%	9,824,000
Feb 26, 2026	46.88	46.88	45.45	45.91	45.91	-0.54%	6,160,600
Feb 25, 2026	44.92	46.40	44.00	46.16	46.16	2.92%	9,913,020
Feb 24, 2026	47.78	48.30	44.52	44.85	44.85	-4.78%	15,480,280
Feb 13, 2026	47.90	48.15	46.91	47.10	47.10	-0.95%	8,647,000
Feb 12, 2026	47.66	47.90	46.50	47.55	47.55	0.68%	9,928,321
Feb 11, 2026	47.00	48.87	46.00	47.23	47.23	-0.15%	11,770,300
Feb 10, 2026	47.50	48.60	46.81	47.30	47.30	-0.94%	8,152,300
Feb 9, 2026	47.07	48.38	45.82	47.75	47.75	1.55%	10,964,800
Feb 6, 2026	46.15	47.80	45.75	47.02	47.02	1.89%	12,540,230
Feb 5, 2026	46.74	46.95	45.17	46.15	46.15	-1.75%	10,939,200
Feb 4, 2026	46.06	47.86	45.50	46.97	46.97	2.96%	18,250,230
Feb 3, 2026	42.15	45.62	41.46	45.62	45.62	10.01%	19,559,080
Feb 2, 2026	42.60	43.41	41.20	41.47	41.47	-4.58%	12,983,250
Jan 30, 2026	43.85	44.99	42.48	43.46	43.46	-2.34%	9,751,650
Jan 29, 2026	43.00	47.19	42.84	44.50	44.50	2.56%	17,007,900
Jan 28, 2026	44.36	44.99	42.32	43.39	43.39	-1.92%	11,639,530