SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	12.40	12.88	12.21	12.21	-	-4.31%	2,337,007
Apr 2, 2026	13.05	13.12	12.60	12.76	12.76	-2.22%	3,771,057
Apr 1, 2026	13.18	13.20	12.90	13.05	13.05	1.40%	3,662,265
Mar 31, 2026	13.10	13.32	12.85	12.87	12.87	-2.05%	3,733,830
Mar 30, 2026	12.80	13.28	12.78	13.14	13.14	1.55%	6,476,518
Mar 27, 2026	12.40	12.97	12.40	12.94	12.94	2.13%	3,223,575
Mar 26, 2026	12.76	13.10	12.57	12.67	12.67	-0.39%	5,102,897
Mar 25, 2026	12.40	13.25	12.28	12.72	12.72	3.67%	5,524,073
Mar 24, 2026	11.88	12.32	11.61	12.27	12.27	5.23%	5,914,078
Mar 23, 2026	12.42	12.42	11.44	11.66	11.66	-5.51%	7,257,503
Mar 20, 2026	13.04	13.16	12.28	12.34	12.34	-5.37%	5,610,773
Mar 19, 2026	13.68	13.68	12.85	13.04	13.04	-4.68%	5,087,110
Mar 18, 2026	13.50	13.70	13.34	13.68	13.68	1.86%	2,852,365
Mar 17, 2026	13.90	14.00	13.41	13.43	13.43	-3.38%	3,671,939
Mar 16, 2026	13.97	14.16	13.75	13.90	13.90	-0.71%	3,354,700
Mar 13, 2026	13.98	14.19	13.92	14.00	14.00	0.43%	3,038,178
Mar 12, 2026	14.19	14.20	13.89	13.94	13.94	-0.78%	3,203,147
Mar 11, 2026	14.18	14.25	13.98	14.05	14.05	-0.64%	2,604,646
Mar 10, 2026	13.94	14.18	13.88	14.14	14.14	1.73%	3,258,034
Mar 9, 2026	13.86	14.08	13.70	13.90	13.90	-0.93%	4,546,769
Mar 6, 2026	13.40	14.08	13.21	14.03	14.03	5.09%	4,070,070
Mar 5, 2026	13.56	13.65	13.30	13.35	13.35	0.60%	2,996,052
Mar 4, 2026	13.30	13.53	13.07	13.27	13.27	-0.67%	3,964,136
Mar 3, 2026	13.65	13.78	13.35	13.36	13.36	-1.84%	4,379,769
Mar 2, 2026	13.85	13.97	13.36	13.61	13.61	-2.79%	5,073,279
Feb 27, 2026	13.90	14.05	13.80	14.00	14.00	-0.14%	3,579,537
Feb 26, 2026	14.11	14.18	13.92	14.02	14.02	-0.64%	3,205,448
Feb 25, 2026	14.11	14.27	14.01	14.11	14.11	0.57%	3,235,152
Feb 24, 2026	13.92	14.07	13.74	14.03	14.03	1.45%	4,208,943
Feb 13, 2026	13.84	14.03	13.71	13.83	13.83	0.07%	3,189,752
Feb 12, 2026	14.10	14.24	13.72	13.82	13.82	-1.50%	4,327,932
Feb 11, 2026	13.86	14.52	13.70	14.03	14.03	1.23%	6,499,121
Feb 10, 2026	13.99	14.05	13.80	13.86	13.86	-1.35%	4,573,858
Feb 9, 2026	13.85	14.25	13.79	14.05	14.05	2.93%	5,947,622
Feb 6, 2026	13.62	13.85	13.51	13.65	13.65	-0.44%	3,481,781
Feb 5, 2026	13.70	13.95	13.58	13.71	13.71	-0.36%	4,576,541
Feb 4, 2026	13.60	13.99	13.45	13.76	13.76	1.62%	7,703,419
Feb 3, 2026	13.33	13.69	13.31	13.54	13.54	2.58%	6,324,964
Feb 2, 2026	13.45	13.59	13.17	13.20	13.20	-2.08%	4,453,323
Jan 30, 2026	13.23	13.56	13.12	13.48	13.48	2.20%	4,471,143
Jan 29, 2026	13.15	13.40	13.04	13.19	13.19	-	3,449,107
Jan 28, 2026	13.17	13.36	13.10	13.19	13.19	0.15%	2,279,742
Jan 27, 2026	13.29	13.46	12.96	13.17	13.17	-1.35%	3,449,666
Jan 26, 2026	13.42	13.46	13.15	13.35	13.35	-	3,351,412
Jan 23, 2026	13.33	13.39	13.19	13.35	13.35	0.45%	2,434,155
Jan 22, 2026	13.20	13.34	13.12	13.29	13.29	0.68%	2,375,700
Jan 21, 2026	12.95	13.20	12.92	13.20	13.20	0.99%	2,930,321
Jan 20, 2026	12.98	13.07	12.83	13.07	13.07	1.08%	3,431,622
Jan 19, 2026	12.66	12.94	12.60	12.93	12.93	2.13%	3,213,503
Jan 16, 2026	12.73	12.84	12.55	12.66	12.66	-0.63%	2,519,909