SHE:002789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.59	12.99	12.27	12.89	12.89	3.70%	3,005,620
Apr 29, 2026	12.15	12.80	11.83	12.43	12.43	-0.16%	5,797,027
Apr 28, 2026	12.50	12.75	12.45	12.45	12.45	-4.96%	2,009,000
Apr 27, 2026	12.32	13.24	12.30	13.10	13.10	3.89%	4,126,950
Apr 24, 2026	12.87	13.19	12.61	12.61	12.61	-4.97%	2,043,800
Apr 23, 2026	13.66	14.00	13.27	13.27	13.27	-5.01%	1,946,800
Apr 22, 2026	13.60	14.22	13.43	13.97	13.97	0.87%	2,878,680
Apr 21, 2026	13.30	14.03	13.20	13.85	13.85	3.67%	4,685,370
Apr 20, 2026	12.76	13.51	12.70	13.36	13.36	3.41%	2,341,460
Apr 17, 2026	13.10	13.33	12.78	12.92	12.92	-1.37%	2,136,700
Apr 16, 2026	12.92	13.43	12.86	13.10	13.10	0.77%	2,181,680
Apr 15, 2026	12.85	13.12	12.56	13.00	13.00	0.39%	2,555,600
Apr 14, 2026	12.78	13.23	12.70	12.95	12.95	2.78%	4,942,800
Apr 13, 2026	12.14	12.60	12.00	12.60	12.60	5.00%	3,594,824
Apr 10, 2026	12.15	12.15	11.80	12.00	12.00	-0.17%	1,679,110
Apr 9, 2026	12.06	12.11	11.74	12.02	12.02	0.17%	2,042,400
Apr 8, 2026	11.90	12.19	11.87	12.00	12.00	2.30%	2,550,976
Apr 7, 2026	11.15	11.73	11.05	11.73	11.73	5.01%	2,918,020
Apr 3, 2026	11.57	11.57	11.03	11.17	11.17	-3.46%	2,823,670
Apr 2, 2026	11.84	12.00	11.53	11.57	11.57	-1.95%	1,694,520
Apr 1, 2026	12.00	12.10	11.51	11.80	11.80	-0.25%	2,263,400
Mar 31, 2026	12.10	12.65	11.69	11.83	11.83	-3.82%	4,598,876
Mar 30, 2026	12.39	12.63	11.91	12.30	12.30	-	3,549,700
Mar 27, 2026	12.60	13.00	12.11	12.30	12.30	-3.30%	5,476,161
Mar 26, 2026	12.42	12.79	12.12	12.72	12.72	3.08%	5,237,740
Mar 25, 2026	12.17	12.34	12.02	12.34	12.34	5.02%	1,904,130
Mar 24, 2026	11.36	11.75	11.36	11.75	11.75	5.00%	3,740,390
Mar 23, 2026	11.35	11.60	10.98	11.19	11.19	-3.20%	4,275,300
Mar 20, 2026	11.83	12.09	11.40	11.56	11.56	-0.09%	5,673,300
Mar 19, 2026	11.44	12.00	11.30	11.57	11.57	-	7,491,630
Mar 18, 2026	11.12	11.57	11.12	11.57	11.57	4.99%	7,512,730
Mar 17, 2026	11.27	11.42	10.96	11.02	11.02	-3.84%	6,464,630
Mar 16, 2026	11.05	11.46	11.00	11.46	11.46	5.04%	8,857,920
Mar 13, 2026	10.43	10.91	10.35	10.91	10.91	5.00%	4,614,055
Mar 12, 2026	10.58	10.77	10.38	10.39	10.39	-2.35%	2,559,770
Mar 11, 2026	10.41	10.73	10.32	10.64	10.64	3.10%	3,847,470
Mar 10, 2026	9.85	10.32	9.85	10.32	10.32	4.98%	3,981,780
Mar 9, 2026	9.90	9.90	9.66	9.83	9.83	-0.91%	1,517,500
Mar 6, 2026	9.80	10.00	9.70	9.92	9.92	1.22%	2,071,310
Mar 5, 2026	9.82	9.89	9.70	9.80	9.80	1.03%	1,914,900
Mar 4, 2026	9.60	9.81	9.51	9.70	9.70	-1.72%	2,443,960
Mar 3, 2026	10.33	10.38	9.72	9.87	9.87	-2.85%	4,221,400
Mar 2, 2026	10.30	10.36	10.01	10.16	10.16	-2.96%	3,773,700
Feb 27, 2026	10.12	10.49	10.10	10.47	10.47	3.15%	4,456,580
Feb 26, 2026	10.42	10.42	10.14	10.15	10.15	-1.93%	2,638,440
Feb 25, 2026	10.16	10.42	10.16	10.35	10.35	1.37%	2,410,118
Feb 24, 2026	10.24	10.29	10.14	10.21	10.21	-0.29%	2,022,430
Feb 13, 2026	10.18	10.29	10.16	10.24	10.24	0.39%	1,737,340
Feb 12, 2026	10.24	10.24	10.08	10.20	10.20	-0.87%	2,712,000
Feb 11, 2026	10.22	10.29	9.98	10.29	10.29	0.39%	3,437,000