SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.66	13.90	13.54	13.88	13.88	1.98%	5,619,000
Apr 29, 2026	13.10	13.67	13.08	13.61	13.61	2.72%	6,287,800
Apr 28, 2026	13.40	13.49	13.16	13.25	13.25	-1.41%	4,322,602
Apr 27, 2026	13.25	13.44	12.94	13.44	13.44	1.43%	4,769,572
Apr 24, 2026	13.10	13.34	12.83	13.25	13.25	0.84%	4,208,350
Apr 23, 2026	13.59	13.62	13.06	13.14	13.14	-2.45%	5,513,863
Apr 22, 2026	13.75	13.77	13.39	13.47	13.47	-1.39%	4,955,724
Apr 21, 2026	13.85	13.88	13.60	13.66	13.66	-1.37%	3,404,700
Apr 20, 2026	13.80	13.90	13.68	13.85	13.85	0.44%	3,975,000
Apr 17, 2026	13.78	13.88	13.61	13.79	13.79	0.07%	3,953,100
Apr 16, 2026	13.53	13.82	13.45	13.78	13.78	1.70%	3,760,200
Apr 15, 2026	13.60	13.73	13.48	13.55	13.55	-	3,299,300
Apr 14, 2026	13.55	13.64	13.34	13.55	13.55	0.52%	3,343,372
Apr 13, 2026	13.54	13.64	13.36	13.48	13.48	-1.25%	3,106,051
Apr 10, 2026	13.65	13.85	13.57	13.65	13.65	0.81%	3,167,551
Apr 9, 2026	13.68	13.81	13.48	13.54	13.54	-2.24%	3,783,550
Apr 8, 2026	13.48	13.85	13.40	13.85	13.85	4.92%	4,277,850
Apr 7, 2026	13.03	13.27	12.90	13.20	13.20	2.33%	3,952,000
Apr 3, 2026	13.33	13.42	12.86	12.90	12.90	-2.86%	4,081,900
Apr 2, 2026	13.52	13.73	13.21	13.28	13.28	-2.28%	4,729,650
Apr 1, 2026	13.68	13.83	13.48	13.59	13.59	-0.44%	5,098,550
Mar 31, 2026	13.56	13.76	13.36	13.65	13.65	0.59%	4,111,700
Mar 30, 2026	13.20	13.68	13.20	13.57	13.57	0.82%	5,770,997
Mar 27, 2026	13.25	13.49	13.01	13.46	13.46	1.58%	4,791,400
Mar 26, 2026	13.38	13.63	13.12	13.25	13.25	-1.85%	4,875,050
Mar 25, 2026	13.22	13.54	13.22	13.50	13.50	1.81%	6,163,800
Mar 24, 2026	12.77	13.31	12.68	13.26	13.26	6.25%	10,858,300
Mar 23, 2026	13.43	13.43	12.41	12.48	12.48	-9.50%	10,926,800
Mar 20, 2026	13.91	13.98	13.38	13.79	13.79	-0.07%	6,660,901
Mar 19, 2026	14.35	14.45	13.75	13.80	13.80	-4.89%	8,750,560
Mar 18, 2026	14.40	14.62	14.31	14.51	14.51	0.76%	6,888,060
Mar 17, 2026	15.38	15.50	14.40	14.40	14.40	-4.45%	11,460,700
Mar 16, 2026	14.69	15.28	14.48	15.07	15.07	0.60%	14,891,650
Mar 13, 2026	15.21	15.48	14.80	14.98	14.98	1.35%	20,650,580
Mar 12, 2026	14.83	15.04	14.61	14.78	14.78	0.27%	8,646,450
Mar 11, 2026	15.04	15.12	14.69	14.74	14.74	-2.25%	6,957,557
Mar 10, 2026	14.96	15.17	14.85	15.08	15.08	2.38%	8,043,055
Mar 9, 2026	15.11	15.13	14.42	14.73	14.73	-4.35%	12,851,200
Mar 6, 2026	14.98	15.88	14.92	15.40	15.40	2.39%	10,653,517
Mar 5, 2026	15.01	15.28	14.87	15.04	15.04	1.55%	9,416,892
Mar 4, 2026	14.42	15.08	14.32	14.81	14.81	0.61%	11,534,861
Mar 3, 2026	15.84	15.89	14.70	14.72	14.72	-7.07%	15,220,550
Mar 2, 2026	16.78	16.78	15.74	15.84	15.84	-6.55%	20,212,150
Feb 27, 2026	17.45	17.64	16.84	16.95	16.95	-2.98%	18,573,900
Feb 26, 2026	17.75	17.98	17.05	17.47	17.47	-1.58%	27,371,500
Feb 25, 2026	16.14	17.75	16.12	17.75	17.75	9.98%	19,715,080
Feb 24, 2026	14.85	16.14	14.82	16.14	16.14	10.02%	16,383,900
Feb 13, 2026	14.69	14.90	14.62	14.67	14.67	-0.14%	4,736,149
Feb 12, 2026	14.90	14.96	14.66	14.69	14.69	-1.14%	4,532,800
Feb 11, 2026	15.09	15.09	14.82	14.86	14.86	-1.72%	5,308,000