SHE:002801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.79	33.79	31.25	31.37	-	-4.94%	2,829,950
May 28, 2026	32.82	33.24	31.55	33.00	33.00	0.30%	4,249,015
May 27, 2026	34.78	34.81	32.60	32.90	32.90	-6.11%	6,155,548
May 26, 2026	35.30	35.42	34.50	35.04	35.04	-1.63%	4,988,585
May 25, 2026	34.70	35.73	34.03	35.62	35.62	2.50%	6,738,200
May 22, 2026	33.79	34.90	33.53	34.75	34.75	2.90%	5,796,556
May 21, 2026	33.66	34.91	33.58	33.77	33.77	0.93%	6,162,195
May 20, 2026	33.65	33.80	33.00	33.46	33.46	-1.53%	3,427,621
May 19, 2026	33.10	34.88	32.80	34.33	33.98	4.16%	5,711,095
May 18, 2026	33.07	33.37	32.60	32.96	32.62	-0.30%	2,538,399
May 15, 2026	32.12	33.89	32.04	33.06	32.72	2.96%	3,695,095
May 14, 2026	33.20	33.21	32.11	32.11	31.78	-2.70%	2,251,844
May 13, 2026	32.86	33.17	32.55	33.00	32.66	0.43%	1,628,700
May 12, 2026	33.43	33.45	32.71	32.86	32.52	-1.73%	2,169,185
May 11, 2026	33.78	33.80	33.23	33.44	33.10	-0.54%	3,032,835
May 8, 2026	33.02	33.89	32.78	33.62	33.28	1.45%	2,908,025
May 7, 2026	32.72	33.22	32.65	33.14	32.80	1.28%	2,025,595
May 6, 2026	32.51	32.88	32.21	32.72	32.39	0.77%	2,814,080
Apr 30, 2026	32.05	32.85	31.76	32.47	32.14	1.18%	2,302,127
Apr 29, 2026	31.18	32.34	31.15	32.09	31.76	4.77%	3,604,190
Apr 28, 2026	31.52	31.70	30.57	30.63	30.32	-3.65%	1,845,590
Apr 27, 2026	31.64	32.06	31.46	31.79	31.47	0.44%	1,471,750
Apr 24, 2026	31.85	32.00	31.30	31.65	31.33	-1.28%	1,522,100
Apr 23, 2026	32.83	32.86	31.86	32.06	31.73	-2.02%	1,387,480
Apr 22, 2026	32.50	32.80	32.21	32.72	32.39	0.43%	1,063,145
Apr 21, 2026	32.70	32.90	32.42	32.58	32.25	-0.37%	1,146,700
Apr 20, 2026	32.82	32.85	32.28	32.70	32.37	-0.61%	1,614,400
Apr 17, 2026	32.18	33.27	32.03	32.90	32.56	1.73%	2,410,000
Apr 16, 2026	31.93	32.41	31.82	32.34	32.01	1.79%	1,291,100
Apr 15, 2026	32.04	32.27	31.60	31.77	31.45	-0.22%	1,340,280
Apr 14, 2026	31.79	31.90	31.43	31.84	31.52	1.63%	1,639,095
Apr 13, 2026	31.02	31.40	31.00	31.33	31.01	0.03%	1,136,440
Apr 10, 2026	30.73	31.63	30.73	31.32	31.00	1.95%	1,613,990
Apr 9, 2026	30.88	30.90	30.45	30.72	30.41	-1.60%	1,518,400
Apr 8, 2026	30.39	31.26	30.22	31.22	30.90	5.40%	2,223,955
Apr 7, 2026	30.20	30.20	29.50	29.62	29.32	-1.04%	1,718,800
Apr 3, 2026	30.29	30.59	29.79	29.93	29.62	-1.19%	1,010,900
Apr 2, 2026	31.00	31.00	30.01	30.29	29.98	-2.70%	1,474,605
Apr 1, 2026	30.85	31.15	30.61	31.13	30.81	2.98%	1,781,415
Mar 31, 2026	30.57	30.87	30.13	30.23	29.92	-1.05%	1,900,774
Mar 30, 2026	30.52	30.57	29.70	30.55	30.24	-1.67%	3,049,519
Mar 27, 2026	31.37	31.60	30.32	31.07	30.75	-2.66%	3,097,580
Mar 26, 2026	32.58	32.78	31.81	31.92	31.59	-2.09%	1,494,700
Mar 25, 2026	32.03	32.77	31.71	32.60	32.27	2.19%	1,485,425
Mar 24, 2026	31.77	31.92	31.04	31.90	31.57	2.77%	1,817,956
Mar 23, 2026	32.00	32.66	30.89	31.04	30.72	-4.87%	2,450,512
Mar 20, 2026	33.40	33.98	32.63	32.63	32.30	-2.19%	1,750,700
Mar 19, 2026	34.09	34.37	33.22	33.36	33.02	-3.28%	2,176,454
Mar 18, 2026	33.95	34.55	33.80	34.49	34.14	1.77%	1,607,100
Mar 17, 2026	35.75	35.79	33.83	33.89	33.54	-5.02%	2,728,900