SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.41	12.53	12.12	12.15	12.15	-0.65%	26,543,316
Apr 29, 2026	11.70	12.23	11.52	12.23	12.23	9.98%	24,819,194
Apr 28, 2026	10.85	11.15	10.85	11.12	11.12	1.83%	3,715,295
Apr 27, 2026	10.76	10.95	10.76	10.92	10.92	1.20%	1,971,454
Apr 24, 2026	10.87	10.92	10.72	10.79	10.79	-0.83%	2,550,094
Apr 23, 2026	10.73	11.08	10.73	10.88	10.88	1.30%	3,978,798
Apr 22, 2026	10.69	10.80	10.64	10.74	10.74	0.56%	2,392,100
Apr 21, 2026	10.70	10.72	10.66	10.68	10.68	-0.09%	1,291,415
Apr 20, 2026	10.74	10.74	10.66	10.69	10.69	-0.19%	1,446,510
Apr 17, 2026	10.81	10.81	10.70	10.71	10.71	-0.93%	1,630,580
Apr 16, 2026	10.75	10.88	10.70	10.81	10.81	0.65%	2,704,040
Apr 15, 2026	10.72	10.75	10.62	10.74	10.74	0.47%	2,027,857
Apr 14, 2026	10.70	10.72	10.60	10.69	10.69	0.56%	1,785,627
Apr 13, 2026	10.63	10.69	10.61	10.63	10.63	-0.75%	2,027,620
Apr 10, 2026	10.66	10.73	10.64	10.71	10.71	0.85%	1,625,137
Apr 9, 2026	10.69	10.75	10.61	10.62	10.62	-1.30%	1,701,010
Apr 8, 2026	10.65	10.76	10.63	10.76	10.76	1.89%	3,064,270
Apr 7, 2026	10.69	10.69	10.50	10.56	10.56	-0.85%	2,983,473
Apr 3, 2026	10.78	10.80	10.60	10.65	10.65	-1.21%	2,639,012
Apr 2, 2026	10.80	10.88	10.74	10.78	10.78	-0.55%	2,672,520
Apr 1, 2026	10.99	11.04	10.75	10.84	10.84	0.84%	4,851,241
Mar 31, 2026	10.95	10.96	10.60	10.75	10.75	-5.20%	13,677,798
Mar 30, 2026	11.10	11.40	11.08	11.34	11.34	0.98%	3,417,320
Mar 27, 2026	11.10	11.29	11.06	11.23	11.23	0.63%	3,049,777
Mar 26, 2026	11.35	11.48	11.08	11.16	11.16	-1.76%	4,346,267
Mar 25, 2026	11.49	11.49	11.29	11.36	11.36	-0.61%	3,585,840
Mar 24, 2026	11.19	11.45	11.01	11.43	11.43	3.81%	4,995,510
Mar 23, 2026	11.70	11.70	10.91	11.01	11.01	-6.22%	7,389,880
Mar 20, 2026	11.90	11.93	11.73	11.74	11.74	-1.18%	2,548,700
Mar 19, 2026	11.97	12.03	11.81	11.88	11.88	-0.92%	3,344,700
Mar 18, 2026	11.88	12.04	11.87	11.99	11.99	0.67%	2,398,430
Mar 17, 2026	11.93	12.08	11.87	11.91	11.91	-0.25%	3,186,650
Mar 16, 2026	11.93	11.96	11.81	11.94	11.94	0.42%	3,107,170
Mar 13, 2026	11.95	12.04	11.87	11.89	11.89	-0.42%	3,875,840
Mar 12, 2026	11.85	11.95	11.84	11.94	11.94	0.76%	3,706,990
Mar 11, 2026	11.79	11.85	11.72	11.85	11.85	0.34%	3,214,267
Mar 10, 2026	11.61	11.85	11.58	11.81	11.81	2.07%	3,619,850
Mar 9, 2026	11.58	11.70	11.53	11.57	11.57	-0.69%	3,321,597
Mar 6, 2026	11.64	11.78	11.52	11.65	11.65	-	3,496,253
Mar 5, 2026	11.32	11.99	11.30	11.65	11.65	4.02%	11,207,170
Mar 4, 2026	11.35	11.39	11.15	11.20	11.20	-1.75%	3,604,000
Mar 3, 2026	11.52	11.60	11.37	11.40	11.40	-1.04%	3,148,620
Mar 2, 2026	11.58	11.62	11.40	11.52	11.52	-0.95%	3,421,494
Feb 27, 2026	11.65	11.73	11.59	11.63	11.63	-0.68%	2,784,960
Feb 26, 2026	11.73	11.79	11.65	11.71	11.71	-0.09%	3,311,384
Feb 25, 2026	11.82	11.85	11.70	11.72	11.72	-0.26%	2,946,950
Feb 24, 2026	11.70	12.01	11.70	11.75	11.75	0.86%	3,046,293
Feb 13, 2026	11.71	11.78	11.65	11.65	11.65	-0.09%	2,586,130
Feb 12, 2026	11.79	11.84	11.64	11.66	11.66	-1.02%	3,017,652
Feb 11, 2026	11.81	11.86	11.76	11.78	11.78	-0.08%	2,443,313