SHE:002809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	10.69	10.80	10.58	10.69	10.69	0.28%	7,109,658
Apr 30, 2026	10.61	10.71	10.50	10.66	10.66	0.57%	6,520,104
Apr 29, 2026	10.45	10.68	10.36	10.60	10.60	1.05%	7,852,960
Apr 28, 2026	10.45	10.59	10.35	10.49	10.49	0.58%	10,151,188
Apr 27, 2026	10.20	10.49	9.98	10.43	10.43	0.97%	12,220,976
Apr 24, 2026	10.23	10.42	10.12	10.33	10.33	0.78%	9,343,984
Apr 23, 2026	10.35	10.47	10.22	10.25	10.25	-0.87%	7,552,163
Apr 22, 2026	10.38	10.44	10.27	10.34	10.34	-0.48%	5,829,497
Apr 21, 2026	10.56	10.56	10.32	10.39	10.39	-1.33%	7,654,138
Apr 20, 2026	10.53	10.57	10.44	10.53	10.53	0.29%	6,613,884
Apr 17, 2026	10.60	10.65	10.42	10.50	10.50	-1.32%	7,242,242
Apr 16, 2026	10.55	10.65	10.41	10.64	10.64	1.14%	6,804,557
Apr 15, 2026	10.74	10.76	10.45	10.52	10.52	-1.87%	7,760,709
Apr 14, 2026	10.91	10.93	10.58	10.72	10.72	-1.11%	8,052,139
Apr 13, 2026	10.83	10.89	10.63	10.84	10.84	0.28%	8,101,803
Apr 10, 2026	10.79	10.96	10.67	10.81	10.81	-1.73%	10,845,150
Apr 9, 2026	11.26	11.30	10.93	11.00	11.00	-3.00%	11,049,603
Apr 8, 2026	11.34	11.36	11.00	11.34	11.34	1.34%	10,687,750
Apr 7, 2026	10.52	11.20	10.50	11.19	11.19	6.47%	13,951,320
Apr 3, 2026	10.95	11.00	10.42	10.51	10.51	-3.84%	9,333,941
Apr 2, 2026	11.19	11.25	10.82	10.93	10.93	-2.84%	7,147,095
Apr 1, 2026	11.37	11.39	11.14	11.25	11.25	1.08%	7,123,777
Mar 31, 2026	11.35	11.50	11.11	11.13	11.13	-2.28%	8,971,137
Mar 30, 2026	11.28	11.50	11.16	11.39	11.39	0.35%	8,794,907
Mar 27, 2026	10.90	11.38	10.80	11.35	11.35	2.71%	11,566,301
Mar 26, 2026	11.33	11.48	10.96	11.05	11.05	-2.47%	9,971,039
Mar 25, 2026	11.16	11.40	10.96	11.33	11.33	1.52%	11,463,586
Mar 24, 2026	11.12	11.19	10.52	11.16	11.16	4.30%	15,676,840
Mar 23, 2026	11.00	11.33	10.66	10.70	10.70	-4.80%	17,583,490
Mar 20, 2026	11.96	11.96	11.21	11.24	11.24	-6.95%	21,958,270
Mar 19, 2026	12.82	12.99	11.98	12.08	12.08	-4.88%	23,646,490
Mar 18, 2026	13.18	13.30	12.46	12.70	12.70	-6.20%	31,718,251
Mar 17, 2026	13.40	14.50	13.29	13.54	13.54	-1.46%	36,893,801
Mar 16, 2026	13.99	14.98	13.51	13.74	13.74	-2.14%	39,087,510
Mar 13, 2026	13.90	15.55	13.80	14.04	14.04	-1.82%	46,532,240
Mar 12, 2026	14.52	14.59	13.81	14.30	14.30	2.00%	42,318,960
Mar 11, 2026	14.40	14.40	13.36	14.02	14.02	4.55%	43,887,740
Mar 10, 2026	13.39	13.65	13.20	13.41	13.41	-0.67%	16,677,527
Mar 9, 2026	13.51	13.85	13.35	13.50	13.50	-1.32%	25,908,960
Mar 6, 2026	12.42	13.68	12.38	13.68	13.68	9.97%	14,691,130
Mar 5, 2026	12.79	12.90	12.37	12.44	12.44	-1.43%	8,482,700
Mar 4, 2026	12.50	12.79	12.11	12.62	12.62	0.56%	10,754,700
Mar 3, 2026	13.44	13.44	12.49	12.55	12.55	-5.64%	17,677,550
Mar 2, 2026	13.61	13.71	13.16	13.30	13.30	-3.48%	13,461,610
Feb 27, 2026	13.62	13.82	13.44	13.78	13.78	0.58%	15,294,130
Feb 26, 2026	14.08	14.28	13.65	13.70	13.70	-2.70%	17,934,812
Feb 25, 2026	14.13	14.40	13.98	14.08	14.08	-0.14%	26,034,910
Feb 24, 2026	13.01	14.10	13.00	14.10	14.10	9.98%	17,757,870
Feb 13, 2026	13.09	13.14	12.75	12.82	12.82	-0.08%	12,198,290
Feb 12, 2026	13.15	13.24	12.83	12.83	12.83	-3.02%	15,558,060