SHE:002820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.97	11.18	10.88	11.08	11.08	0.45%	3,996,100
Mar 27, 2026	10.74	11.04	10.65	11.03	11.03	2.13%	4,466,594
Mar 26, 2026	10.91	11.08	10.72	10.80	10.80	-0.83%	4,228,093
Mar 25, 2026	10.75	10.92	10.70	10.89	10.89	1.97%	6,036,000
Mar 24, 2026	10.30	10.68	10.20	10.68	10.68	5.95%	8,067,243
Mar 23, 2026	10.50	10.57	9.99	10.08	10.08	-5.79%	10,013,280
Mar 20, 2026	11.31	11.35	10.66	10.70	10.70	-4.55%	8,893,404
Mar 19, 2026	11.56	11.62	11.16	11.21	11.21	-3.20%	4,862,420
Mar 18, 2026	11.50	11.61	11.34	11.58	11.58	1.05%	3,830,040
Mar 17, 2026	11.76	11.86	11.42	11.46	11.46	-2.05%	4,480,500
Mar 16, 2026	11.59	11.82	11.55	11.70	11.70	0.86%	4,118,300
Mar 13, 2026	11.59	11.76	11.52	11.60	11.60	0.09%	3,612,200
Mar 12, 2026	11.86	11.96	11.54	11.59	11.59	-2.11%	4,034,040
Mar 11, 2026	11.95	12.00	11.77	11.84	11.84	-0.75%	3,621,120
Mar 10, 2026	11.73	11.98	11.67	11.93	11.93	2.76%	4,749,900
Mar 9, 2026	11.59	11.75	11.50	11.61	11.61	-1.11%	4,322,040
Mar 6, 2026	11.25	11.75	11.22	11.74	11.74	3.89%	5,802,870
Mar 5, 2026	11.44	11.54	11.27	11.30	11.30	0.27%	4,144,100
Mar 4, 2026	11.27	11.43	11.01	11.27	11.27	-0.88%	6,090,760
Mar 3, 2026	11.72	11.85	11.36	11.37	11.37	-2.99%	6,846,260
Mar 2, 2026	12.09	12.11	11.64	11.72	11.72	-4.01%	7,868,220
Feb 27, 2026	12.29	12.34	12.14	12.21	12.21	-0.25%	4,508,700
Feb 26, 2026	12.44	12.63	12.24	12.24	12.24	-1.29%	5,537,400
Feb 25, 2026	12.32	12.47	12.25	12.40	12.40	1.14%	5,100,560
Feb 24, 2026	12.25	12.29	12.10	12.26	12.26	1.16%	4,962,820
Feb 13, 2026	12.20	12.38	12.10	12.12	12.12	-0.33%	4,942,600
Feb 12, 2026	12.41	12.62	12.14	12.16	12.16	-2.01%	9,227,720
Feb 11, 2026	12.60	12.77	12.33	12.41	12.41	-1.90%	7,269,820
Feb 10, 2026	12.65	12.83	12.46	12.65	12.65	0.72%	8,464,980
Feb 9, 2026	12.36	12.67	12.31	12.56	12.56	2.28%	9,212,143
Feb 6, 2026	12.37	12.45	12.19	12.28	12.28	-1.05%	5,824,500
Feb 5, 2026	12.34	12.60	12.29	12.41	12.41	0.65%	7,917,063
Feb 4, 2026	12.15	12.41	12.10	12.33	12.33	1.73%	6,459,400
Feb 3, 2026	12.10	12.24	11.96	12.12	12.12	0.41%	6,379,400
Feb 2, 2026	12.08	12.38	11.98	12.07	12.07	-0.17%	8,469,200
Jan 30, 2026	12.02	12.14	11.86	12.09	12.09	0.58%	7,336,884
Jan 29, 2026	11.93	12.10	11.72	12.02	12.02	0.75%	8,419,184
Jan 28, 2026	12.03	12.26	11.90	11.93	11.93	-2.93%	9,717,580
Jan 27, 2026	12.45	12.55	12.06	12.29	12.29	-1.44%	8,112,647
Jan 26, 2026	12.65	12.76	12.35	12.47	12.47	-1.27%	8,185,560
Jan 23, 2026	12.61	12.67	12.54	12.63	12.63	0.32%	6,728,220
Jan 22, 2026	12.49	12.60	12.41	12.59	12.59	0.72%	6,099,420
Jan 21, 2026	12.39	12.53	12.22	12.50	12.50	0.40%	6,785,920
Jan 20, 2026	12.51	12.60	12.42	12.45	12.45	-0.48%	8,173,582
Jan 19, 2026	12.15	12.51	12.10	12.51	12.51	2.54%	10,740,840
Jan 16, 2026	12.39	12.45	12.16	12.20	12.20	-1.53%	7,669,640
Jan 15, 2026	12.30	12.50	12.22	12.39	12.39	0.41%	8,524,120
Jan 14, 2026	12.24	12.43	12.15	12.34	12.34	0.82%	10,079,860
Jan 13, 2026	12.51	12.64	12.22	12.24	12.24	-2.08%	10,821,400
Jan 12, 2026	12.31	12.53	12.25	12.50	12.50	1.46%	10,707,290