SHE:002813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	27.18	27.18	26.02	26.63	26.63	-0.26%	3,186,849
Apr 21, 2026	25.60	26.74	25.34	26.70	26.70	3.29%	5,194,000
Apr 20, 2026	24.25	26.06	23.87	25.85	25.85	6.60%	6,138,592
Apr 17, 2026	24.33	24.42	23.84	24.25	24.25	-0.86%	1,710,600
Apr 16, 2026	24.01	24.60	23.95	24.46	24.46	2.04%	1,770,200
Apr 15, 2026	24.76	24.76	23.92	23.97	23.97	-1.92%	1,185,900
Apr 14, 2026	24.80	25.00	24.10	24.44	24.44	-0.12%	1,262,600
Apr 13, 2026	24.31	24.64	24.16	24.47	24.47	0.33%	1,051,200
Apr 10, 2026	24.32	24.64	24.18	24.39	24.39	1.33%	1,260,000
Apr 9, 2026	24.34	24.59	24.00	24.07	24.07	-2.31%	1,025,600
Apr 8, 2026	24.28	24.64	24.06	24.64	24.64	3.18%	1,488,092
Apr 7, 2026	23.95	24.03	23.39	23.88	23.88	1.49%	1,158,200
Apr 3, 2026	23.92	24.18	23.50	23.53	23.53	-1.88%	1,200,103
Apr 2, 2026	24.12	24.45	23.68	23.98	23.98	-1.24%	1,483,200
Apr 1, 2026	24.60	24.69	23.96	24.28	24.28	0.46%	1,442,800
Mar 31, 2026	24.55	25.20	24.17	24.17	24.17	-1.23%	1,943,100
Mar 30, 2026	24.43	24.60	24.08	24.47	24.47	-0.53%	1,206,808
Mar 27, 2026	23.90	24.60	23.77	24.60	24.60	1.57%	1,231,700
Mar 26, 2026	24.56	24.86	24.05	24.22	24.22	-1.38%	1,060,887
Mar 25, 2026	24.31	24.68	24.23	24.56	24.56	1.36%	1,388,707
Mar 24, 2026	23.68	24.28	23.40	24.23	24.23	4.30%	1,650,200
Mar 23, 2026	24.65	24.65	23.10	23.23	23.23	-6.29%	1,974,800
Mar 20, 2026	26.00	26.00	24.78	24.79	24.79	-3.62%	1,728,220
Mar 19, 2026	26.30	26.47	25.63	25.72	25.72	-2.69%	1,107,900
Mar 18, 2026	26.25	26.50	25.96	26.43	26.43	1.11%	1,177,900
Mar 17, 2026	26.71	26.91	26.09	26.14	26.14	-1.36%	1,072,900
Mar 16, 2026	26.28	26.57	26.00	26.50	26.50	0.61%	942,000
Mar 13, 2026	26.38	26.75	26.13	26.34	26.34	-0.15%	1,139,100
Mar 12, 2026	26.98	26.98	26.32	26.38	26.38	-1.79%	1,070,300
Mar 11, 2026	27.42	27.58	26.81	26.86	26.86	-1.61%	1,286,900
Mar 10, 2026	26.88	27.35	26.81	27.30	27.30	2.32%	1,285,200
Mar 9, 2026	26.72	26.86	26.23	26.68	26.68	-1.33%	1,388,400
Mar 6, 2026	26.53	27.12	26.30	27.04	27.04	1.35%	1,298,900
Mar 5, 2026	26.76	26.98	26.42	26.68	26.68	1.83%	1,747,201
Mar 4, 2026	26.13	26.79	25.80	26.20	26.20	-0.34%	2,266,700
Mar 3, 2026	27.68	27.85	26.29	26.29	26.29	-4.09%	2,449,000
Mar 2, 2026	28.02	28.13	27.21	27.41	27.41	-4.69%	2,749,942
Feb 27, 2026	28.60	28.95	28.52	28.76	28.76	0.21%	1,410,700
Feb 26, 2026	29.02	29.08	28.57	28.70	28.70	-1.20%	1,497,900
Feb 25, 2026	29.43	29.43	28.91	29.05	29.05	-0.79%	1,882,187
Feb 24, 2026	29.85	29.99	29.00	29.28	29.28	1.91%	3,365,900
Feb 13, 2026	28.38	29.05	28.28	28.73	28.73	1.41%	2,030,517
Feb 12, 2026	28.76	28.85	28.20	28.33	28.33	-0.94%	1,671,900
Feb 11, 2026	28.70	28.96	28.56	28.60	28.60	-0.94%	1,324,200
Feb 10, 2026	28.81	29.05	28.62	28.87	28.87	0.03%	1,757,148
Feb 9, 2026	28.48	28.88	28.32	28.86	28.86	2.27%	2,298,600
Feb 6, 2026	28.33	28.75	27.85	28.22	28.22	-0.88%	2,198,200
Feb 5, 2026	28.50	28.75	28.20	28.47	28.47	0.32%	1,709,200
Feb 4, 2026	28.25	28.65	28.11	28.38	28.38	0.21%	1,827,487
Feb 3, 2026	27.81	28.32	27.58	28.32	28.32	2.57%	2,456,400