SHE:002791 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.45	18.60	18.40	18.48	18.48	0.65%	3,961,526
Apr 30, 2026	18.45	18.53	18.24	18.36	18.36	-0.60%	3,461,262
Apr 29, 2026	17.86	18.58	17.85	18.47	18.47	2.21%	5,306,212
Apr 28, 2026	18.16	18.30	17.86	18.07	18.07	-0.50%	3,808,761
Apr 27, 2026	17.89	18.22	17.68	18.16	18.16	0.94%	3,701,041
Apr 24, 2026	18.20	18.24	17.86	17.99	17.99	-1.64%	4,628,360
Apr 23, 2026	18.65	18.72	18.22	18.29	18.29	-1.83%	5,609,369
Apr 22, 2026	18.96	18.98	18.59	18.63	18.63	-1.74%	5,937,431
Apr 21, 2026	19.29	19.34	18.91	18.96	18.96	-1.71%	4,300,245
Apr 20, 2026	19.40	19.40	19.17	19.29	19.29	-0.41%	3,215,450
Apr 17, 2026	19.42	19.58	19.14	19.37	19.37	-0.62%	4,256,362
Apr 16, 2026	19.41	19.49	19.27	19.49	19.49	0.62%	3,323,800
Apr 15, 2026	19.50	19.62	19.30	19.37	19.37	-0.46%	4,351,437
Apr 14, 2026	19.28	19.54	18.96	19.46	19.46	1.83%	5,894,000
Apr 13, 2026	18.93	19.22	18.81	19.11	19.11	-0.10%	5,106,058
Apr 10, 2026	18.94	19.26	18.94	19.13	19.13	1.27%	5,381,118
Apr 9, 2026	19.48	19.48	18.81	18.89	18.89	-3.92%	8,149,140
Apr 8, 2026	19.33	19.67	19.22	19.66	19.66	3.75%	8,426,868
Apr 7, 2026	19.22	19.25	18.80	18.95	18.95	-1.30%	5,209,463
Apr 3, 2026	19.96	19.96	19.16	19.20	19.20	-3.32%	4,338,931
Apr 2, 2026	20.15	20.20	19.81	19.86	19.86	-1.54%	3,631,192
Apr 1, 2026	20.00	20.20	19.87	20.17	20.17	1.92%	4,156,117
Mar 31, 2026	20.03	20.38	19.59	19.79	19.79	-1.84%	6,285,100
Mar 30, 2026	20.07	20.25	19.60	20.16	20.16	-1.03%	6,242,557
Mar 27, 2026	19.92	20.37	19.88	20.37	20.37	0.59%	4,567,231
Mar 26, 2026	20.40	20.60	20.12	20.25	20.25	-1.17%	3,805,066
Mar 25, 2026	20.32	20.58	20.25	20.49	20.49	0.89%	4,892,658
Mar 24, 2026	20.30	20.33	19.90	20.31	20.31	1.91%	5,274,950
Mar 23, 2026	21.03	21.03	19.88	19.93	19.93	-6.12%	7,347,987
Mar 20, 2026	21.74	21.78	21.17	21.23	21.23	-1.80%	5,020,910
Mar 19, 2026	21.88	21.98	21.50	21.62	21.62	-2.35%	4,669,486
Mar 18, 2026	22.25	22.34	21.88	22.14	22.14	-0.49%	4,576,098
Mar 17, 2026	22.31	22.83	22.21	22.25	22.25	-0.22%	5,871,800
Mar 16, 2026	22.48	22.78	22.11	22.30	22.30	-0.76%	4,873,400
Mar 13, 2026	22.40	22.97	22.39	22.47	22.47	-0.44%	4,971,074
Mar 12, 2026	23.11	23.17	22.51	22.57	22.57	-2.34%	6,088,500
Mar 11, 2026	23.26	23.46	23.05	23.11	23.11	-0.60%	5,349,581
Mar 10, 2026	23.38	23.46	23.17	23.25	23.25	0.22%	4,133,087
Mar 9, 2026	23.07	23.44	22.72	23.20	23.20	-0.43%	6,359,300
Mar 6, 2026	22.75	23.42	22.65	23.30	23.30	2.15%	5,825,116
Mar 5, 2026	23.12	23.19	22.65	22.81	22.81	0.48%	5,447,894
Mar 4, 2026	23.00	23.12	22.42	22.70	22.70	-2.45%	7,774,430
Mar 3, 2026	24.47	24.48	23.16	23.27	23.27	-3.60%	8,168,500
Mar 2, 2026	24.05	25.03	23.98	24.14	24.14	-2.31%	9,052,320
Feb 27, 2026	24.78	25.03	24.46	24.71	24.71	-0.72%	6,920,235
Feb 26, 2026	25.40	25.49	24.80	24.89	24.89	-2.20%	8,547,963
Feb 25, 2026	24.34	26.14	24.19	25.45	25.45	5.69%	18,224,272
Feb 24, 2026	24.16	24.23	23.90	24.08	24.08	0.67%	5,721,400
Feb 13, 2026	24.53	24.76	23.88	23.92	23.92	-2.88%	7,197,892
Feb 12, 2026	25.00	25.30	24.55	24.63	24.63	-1.44%	7,162,893