SHE:002801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.02	33.89	32.72	33.60	-	1.39%	2,357,825
May 7, 2026	32.72	33.22	32.65	33.14	33.14	1.28%	2,025,595
May 6, 2026	32.51	32.88	32.21	32.72	32.72	0.77%	2,814,080
Apr 30, 2026	32.05	32.85	31.76	32.47	32.47	1.18%	2,302,127
Apr 29, 2026	31.18	32.34	31.15	32.09	32.09	4.77%	3,604,190
Apr 28, 2026	31.52	31.70	30.57	30.63	30.63	-3.65%	1,845,590
Apr 27, 2026	31.64	32.06	31.46	31.79	31.79	0.44%	1,471,750
Apr 24, 2026	31.85	32.00	31.30	31.65	31.65	-1.28%	1,522,100
Apr 23, 2026	32.83	32.86	31.86	32.06	32.06	-2.02%	1,387,480
Apr 22, 2026	32.50	32.80	32.21	32.72	32.72	0.43%	1,063,145
Apr 21, 2026	32.70	32.90	32.42	32.58	32.58	-0.37%	1,146,700
Apr 20, 2026	32.82	32.85	32.28	32.70	32.70	-0.61%	1,614,400
Apr 17, 2026	32.18	33.27	32.03	32.90	32.90	1.73%	2,410,000
Apr 16, 2026	31.93	32.41	31.82	32.34	32.34	1.79%	1,291,100
Apr 15, 2026	32.04	32.27	31.60	31.77	31.77	-0.22%	1,340,280
Apr 14, 2026	31.79	31.90	31.43	31.84	31.84	1.63%	1,639,095
Apr 13, 2026	31.02	31.40	31.00	31.33	31.33	0.03%	1,136,440
Apr 10, 2026	30.73	31.63	30.73	31.32	31.32	1.95%	1,613,990
Apr 9, 2026	30.88	30.90	30.45	30.72	30.72	-1.60%	1,518,400
Apr 8, 2026	30.39	31.26	30.22	31.22	31.22	5.40%	2,223,955
Apr 7, 2026	30.20	30.20	29.50	29.62	29.62	-1.04%	1,718,800
Apr 3, 2026	30.29	30.59	29.79	29.93	29.93	-1.19%	1,010,900
Apr 2, 2026	31.00	31.00	30.01	30.29	30.29	-2.70%	1,474,605
Apr 1, 2026	30.85	31.15	30.61	31.13	31.13	2.98%	1,781,415
Mar 31, 2026	30.57	30.87	30.13	30.23	30.23	-1.05%	1,900,774
Mar 30, 2026	30.52	30.57	29.70	30.55	30.55	-1.67%	3,049,519
Mar 27, 2026	31.37	31.60	30.32	31.07	31.07	-2.66%	3,097,580
Mar 26, 2026	32.58	32.78	31.81	31.92	31.92	-2.09%	1,494,700
Mar 25, 2026	32.03	32.77	31.71	32.60	32.60	2.19%	1,485,425
Mar 24, 2026	31.77	31.92	31.04	31.90	31.90	2.77%	1,817,956
Mar 23, 2026	32.00	32.66	30.89	31.04	31.04	-4.87%	2,450,512
Mar 20, 2026	33.40	33.98	32.63	32.63	32.63	-2.19%	1,750,700
Mar 19, 2026	34.09	34.37	33.22	33.36	33.36	-3.28%	2,176,454
Mar 18, 2026	33.95	34.55	33.80	34.49	34.49	1.77%	1,607,100
Mar 17, 2026	35.75	35.79	33.83	33.89	33.89	-5.02%	2,728,900
Mar 16, 2026	35.30	36.53	35.30	35.68	35.68	0.85%	3,419,130
Mar 13, 2026	35.29	36.25	35.01	35.38	35.38	0.20%	3,198,116
Mar 12, 2026	34.92	36.41	34.68	35.31	35.31	1.12%	2,716,055
Mar 11, 2026	34.50	35.05	34.42	34.92	34.92	0.84%	2,024,850
Mar 10, 2026	33.65	34.72	33.65	34.63	34.63	3.78%	2,174,137
Mar 9, 2026	33.01	33.45	32.50	33.37	33.37	-0.80%	1,948,455
Mar 6, 2026	33.11	33.90	33.01	33.64	33.64	1.63%	1,409,710
Mar 5, 2026	32.98	33.38	32.85	33.10	33.10	2.22%	1,892,300
Mar 4, 2026	32.37	32.86	32.05	32.38	32.38	-0.74%	2,021,305
Mar 3, 2026	33.96	34.35	32.56	32.62	32.62	-3.61%	2,875,965
Mar 2, 2026	34.78	35.15	33.78	33.84	33.84	-4.08%	3,463,295
Feb 27, 2026	35.38	35.50	35.07	35.28	35.28	-0.87%	1,966,325
Feb 26, 2026	35.24	35.60	34.90	35.59	35.59	1.34%	2,034,959
Feb 25, 2026	34.92	35.24	34.80	35.12	35.12	0.69%	1,976,899
Feb 24, 2026	35.84	35.88	34.64	34.88	34.88	-1.08%	2,988,890