SHE:002806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.18	14.38	14.01	14.21	14.21	1.28%	7,466,655
Apr 15, 2026	14.28	14.55	13.95	14.03	14.03	-1.54%	9,138,600
Apr 14, 2026	14.66	14.75	14.15	14.25	14.25	-0.84%	9,699,125
Apr 13, 2026	14.53	14.75	14.25	14.37	14.37	-2.18%	12,400,650
Apr 10, 2026	14.32	15.06	14.19	14.69	14.69	2.44%	25,742,240
Apr 9, 2026	13.40	14.78	13.21	14.34	14.34	6.70%	22,970,600
Apr 8, 2026	13.25	13.56	13.10	13.44	13.44	3.15%	13,057,950
Apr 7, 2026	13.06	13.35	12.83	13.03	13.03	-0.23%	11,830,300
Apr 3, 2026	12.93	13.35	12.85	13.06	13.06	1.08%	13,076,460
Apr 2, 2026	12.80	13.38	12.61	12.92	12.92	0.94%	12,491,410
Apr 1, 2026	12.65	12.80	12.50	12.80	12.80	3.23%	7,052,100
Mar 31, 2026	12.88	12.93	12.35	12.40	12.40	-3.58%	8,764,344
Mar 30, 2026	12.80	12.95	12.63	12.86	12.86	-0.77%	7,595,600
Mar 27, 2026	12.81	13.20	12.75	12.96	12.96	0.39%	6,076,097
Mar 26, 2026	13.17	13.28	12.80	12.91	12.91	-1.97%	6,784,479
Mar 25, 2026	13.30	13.47	13.10	13.17	13.17	-0.68%	7,972,000
Mar 24, 2026	13.36	13.42	12.80	13.26	13.26	2.31%	9,165,000
Mar 23, 2026	13.88	13.93	12.82	12.96	12.96	-8.60%	12,248,160
Mar 20, 2026	14.72	14.95	14.11	14.18	14.18	-3.21%	6,060,863
Mar 19, 2026	15.17	15.22	14.51	14.65	14.65	-4.50%	8,568,808
Mar 18, 2026	15.27	15.43	15.11	15.34	15.34	1.05%	4,052,639
Mar 17, 2026	15.64	15.83	15.15	15.18	15.18	-2.25%	5,901,877
Mar 16, 2026	15.40	15.55	15.21	15.53	15.53	1.17%	5,981,063
Mar 13, 2026	15.41	15.80	15.30	15.35	15.35	-1.10%	5,856,499
Mar 12, 2026	15.72	15.82	15.39	15.52	15.52	-1.52%	7,418,697
Mar 11, 2026	15.62	15.78	15.45	15.76	15.76	0.90%	7,027,419
Mar 10, 2026	15.46	15.77	15.23	15.62	15.62	1.17%	7,803,014
Mar 9, 2026	15.74	15.77	15.09	15.44	15.44	-3.26%	11,807,080
Mar 6, 2026	15.81	16.04	15.63	15.96	15.96	0.95%	7,069,591
Mar 5, 2026	16.11	16.18	15.71	15.81	15.81	0.06%	6,559,871
Mar 4, 2026	15.61	16.13	15.57	15.80	15.80	1.15%	7,748,674
Mar 3, 2026	16.36	16.36	15.56	15.62	15.62	-3.52%	10,984,300
Mar 2, 2026	16.05	16.50	15.85	16.19	16.19	-0.74%	14,466,000
Feb 27, 2026	16.69	16.74	16.21	16.31	16.31	-3.15%	14,631,690
Feb 26, 2026	16.60	17.05	16.51	16.84	16.84	2.06%	13,173,100
Feb 25, 2026	16.26	16.93	16.20	16.50	16.50	1.23%	14,233,730
Feb 24, 2026	17.10	17.11	16.25	16.30	16.30	-4.68%	22,627,935
Feb 13, 2026	17.02	17.37	16.83	17.10	17.10	0.47%	21,283,150
Feb 12, 2026	16.50	17.30	16.26	17.02	17.02	5.19%	31,547,460
Feb 11, 2026	16.08	16.58	15.81	16.18	16.18	0.50%	36,152,570
Feb 10, 2026	15.10	16.10	14.99	16.10	16.10	9.97%	41,643,390
Feb 9, 2026	14.59	15.04	14.33	14.64	14.64	2.16%	17,374,280
Feb 6, 2026	13.65	14.70	13.52	14.33	14.33	3.99%	24,037,310
Feb 5, 2026	13.90	14.05	13.65	13.78	13.78	-0.29%	15,427,220
Feb 4, 2026	13.81	13.99	13.68	13.82	13.82	0.07%	9,604,578
Feb 3, 2026	13.81	13.97	13.62	13.81	13.81	0.88%	11,338,600
Feb 2, 2026	14.18	14.30	13.66	13.69	13.69	-0.73%	24,945,111
Jan 30, 2026	13.02	14.33	12.93	13.79	13.79	5.83%	42,010,370
Jan 29, 2026	13.00	13.53	12.81	13.03	13.03	-0.69%	10,219,500
Jan 28, 2026	13.40	13.44	13.03	13.12	13.12	-2.38%	7,833,257