SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.60	14.65	14.10	14.29	14.29	-2.06%	6,242,257
May 18, 2026	14.39	14.63	14.23	14.59	14.59	1.81%	6,239,604
May 15, 2026	14.43	14.59	14.20	14.33	14.33	-0.21%	5,938,569
May 14, 2026	14.90	14.97	14.35	14.36	14.36	-4.07%	10,127,821
May 13, 2026	14.85	15.05	14.66	14.97	14.97	0.81%	9,405,524
May 12, 2026	14.73	14.95	14.59	14.85	14.85	0.41%	9,298,390
May 11, 2026	14.85	14.96	14.61	14.79	14.79	-0.40%	8,521,530
May 8, 2026	14.40	14.90	14.30	14.85	14.85	2.77%	11,581,760
May 7, 2026	14.22	14.64	14.14	14.45	14.45	1.76%	9,811,138
May 6, 2026	13.97	14.20	13.92	14.20	14.20	2.16%	8,852,800
Apr 30, 2026	14.32	14.41	13.72	13.90	13.90	-2.93%	11,972,720
Apr 29, 2026	14.39	14.52	14.12	14.32	14.32	-0.90%	9,858,946
Apr 28, 2026	14.59	14.75	14.32	14.45	14.45	-2.03%	11,048,800
Apr 27, 2026	14.37	15.14	14.29	14.75	14.75	3.22%	14,093,790
Apr 24, 2026	15.08	15.19	14.05	14.29	14.29	-7.33%	14,422,090
Apr 23, 2026	14.68	15.69	14.54	15.42	15.42	3.91%	22,212,110
Apr 22, 2026	14.40	14.86	14.29	14.84	14.84	0.34%	14,865,840
Apr 21, 2026	14.53	14.97	14.40	14.79	14.79	-5.74%	21,650,930
Apr 20, 2026	16.37	17.02	14.93	15.69	15.69	-4.10%	38,685,690
Apr 17, 2026	15.05	16.36	14.99	16.36	16.36	10.02%	18,975,160
Apr 16, 2026	13.52	14.87	13.52	14.87	14.87	9.99%	11,845,930
Apr 15, 2026	13.54	13.65	13.23	13.52	13.52	0.22%	4,970,824
Apr 14, 2026	13.50	13.66	12.91	13.49	13.49	-0.07%	6,396,811
Apr 13, 2026	13.35	13.53	13.09	13.50	13.50	1.05%	6,973,830
Apr 10, 2026	13.31	13.36	12.96	13.36	13.36	1.67%	4,794,238
Apr 9, 2026	13.40	13.44	13.08	13.14	13.14	-1.35%	3,414,252
Apr 8, 2026	13.15	13.36	12.92	13.32	13.32	4.14%	4,298,771
Apr 7, 2026	12.20	12.85	12.17	12.79	12.79	4.49%	4,471,550
Apr 3, 2026	12.80	12.88	12.10	12.24	12.24	-4.08%	3,925,652
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