SHE:002796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	50.90	50.90	47.78	48.50	-	-0.14%	8,412,176
Apr 15, 2026	49.76	49.87	48.23	48.57	48.57	-2.61%	12,324,990
Apr 14, 2026	50.10	51.88	49.48	49.87	49.87	0.18%	17,870,010
Apr 13, 2026	50.17	52.00	49.00	49.78	49.78	-2.74%	15,630,000
Apr 10, 2026	50.90	52.27	48.77	51.18	51.18	1.41%	21,040,720
Apr 9, 2026	50.07	51.75	50.00	50.47	50.47	-1.31%	15,639,480
Apr 8, 2026	50.00	51.92	48.88	51.14	51.14	5.25%	23,173,000
Apr 7, 2026	50.10	51.38	47.59	48.59	48.59	-3.95%	23,157,670
Apr 3, 2026	46.66	50.59	45.99	50.59	50.59	10.00%	25,133,040
Apr 2, 2026	46.51	47.80	45.31	45.99	45.99	-1.98%	11,421,200
Apr 1, 2026	48.00	48.33	45.88	46.92	46.92	2.53%	12,908,660
Mar 31, 2026	47.01	47.36	45.19	45.76	45.76	-4.27%	14,614,740
Mar 30, 2026	45.56	49.00	45.56	47.80	47.80	6.89%	17,665,420
Mar 27, 2026	44.44	45.48	43.43	44.72	44.72	-1.95%	16,808,580
Mar 26, 2026	50.99	51.00	45.61	45.61	45.61	-10.00%	21,525,250
Mar 25, 2026	51.40	52.50	49.85	50.68	50.68	2.16%	16,330,690
Mar 24, 2026	50.60	51.03	47.69	49.61	49.61	-0.10%	16,900,582
Mar 23, 2026	52.50	53.46	49.66	49.66	49.66	-10.00%	17,776,060
Mar 20, 2026	54.52	60.35	54.52	55.18	55.18	-0.36%	20,479,640
Mar 19, 2026	56.10	57.43	55.00	55.38	55.38	-2.81%	8,998,135
Mar 18, 2026	57.32	57.45	54.08	56.98	56.98	1.19%	13,205,740
Mar 17, 2026	57.50	58.66	54.61	56.31	56.31	-1.38%	11,107,310
Mar 16, 2026	57.82	59.24	55.79	57.10	57.10	-1.07%	14,209,674
Mar 13, 2026	59.80	61.50	57.00	57.72	57.72	-5.61%	19,582,860
Mar 12, 2026	65.31	66.68	61.00	61.15	61.15	-7.75%	23,388,110
Mar 11, 2026	63.59	67.88	62.40	66.29	66.29	4.62%	21,385,620
Mar 10, 2026	61.20	64.53	57.14	63.36	63.36	5.95%	24,769,820
Mar 9, 2026	55.97	60.55	54.10	59.80	59.80	-	24,228,690
Mar 6, 2026	57.01	61.85	56.77	59.80	59.80	4.33%	23,305,883
Mar 5, 2026	54.60	57.32	53.60	57.32	57.32	10.00%	20,064,790
Mar 4, 2026	50.49	53.44	50.31	52.11	52.11	-0.93%	12,342,100
Mar 3, 2026	56.36	57.29	52.47	52.60	52.60	-5.82%	20,770,910
Mar 2, 2026	52.00	57.30	51.08	55.85	55.85	6.75%	22,683,300
Feb 27, 2026	50.13	52.80	47.80	52.32	52.32	2.73%	21,758,840
Feb 26, 2026	48.07	51.33	47.53	50.93	50.93	6.64%	25,325,870
Feb 25, 2026	48.90	49.17	46.11	47.76	47.76	0.97%	17,314,832
Feb 24, 2026	47.75	48.80	47.00	47.30	47.30	-1.44%	18,853,170
Feb 13, 2026	48.39	50.80	47.68	47.99	47.99	-0.85%	28,989,990
Feb 12, 2026	44.50	48.40	43.85	48.40	48.40	10.00%	27,090,730
Feb 11, 2026	44.20	46.50	43.50	44.00	44.00	0.11%	23,875,910
Feb 10, 2026	44.00	45.28	41.79	43.95	43.95	1.15%	18,151,290
Feb 9, 2026	43.51	45.30	41.00	43.45	43.45	2.72%	19,967,510
Feb 6, 2026	41.58	44.80	40.68	42.30	42.30	0.69%	14,945,060
Feb 5, 2026	42.29	44.17	41.56	42.01	42.01	-2.07%	13,251,260
Feb 4, 2026	44.87	45.60	41.06	42.90	42.90	-5.36%	21,860,936
Feb 3, 2026	44.34	46.80	44.27	45.33	45.33	2.91%	14,339,050
Feb 2, 2026	45.15	46.70	43.99	44.05	44.05	-1.23%	18,563,346
Jan 30, 2026	46.25	48.00	42.60	44.60	44.60	-4.09%	24,583,967
Jan 29, 2026	49.93	50.50	46.11	46.50	46.50	-6.63%	18,529,607
Jan 28, 2026	51.14	51.14	48.51	49.80	49.80	-1.17%	20,077,538