SHE:002820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.52	11.70	11.43	11.63	11.63	0.95%	4,963,200
May 7, 2026	11.64	11.88	11.46	11.52	11.52	-0.86%	11,094,000
May 6, 2026	11.51	11.88	11.49	11.62	11.62	1.13%	11,323,120
Apr 30, 2026	11.21	11.64	11.21	11.49	11.49	2.96%	10,424,100
Apr 29, 2026	10.81	11.25	10.76	11.16	11.16	4.59%	8,209,718
Apr 28, 2026	10.62	10.80	10.53	10.67	10.67	0.19%	5,729,480
Apr 27, 2026	10.43	10.70	10.22	10.65	10.65	2.50%	5,187,000
Apr 24, 2026	10.30	10.44	10.18	10.39	10.39	0.39%	3,707,940
Apr 23, 2026	10.27	10.45	10.17	10.35	10.35	0.58%	4,365,000
Apr 22, 2026	10.40	10.43	10.24	10.29	10.29	-1.06%	3,156,300
Apr 21, 2026	10.55	10.58	10.32	10.40	10.40	-0.95%	4,837,000
Apr 20, 2026	10.38	10.51	10.31	10.50	10.50	0.96%	3,856,900
Apr 17, 2026	10.45	10.50	10.26	10.40	10.40	-0.76%	4,048,900
Apr 16, 2026	10.20	10.52	10.14	10.48	10.48	2.85%	6,115,340
Apr 15, 2026	10.35	10.35	10.14	10.19	10.19	-0.78%	3,982,200
Apr 14, 2026	10.43	10.48	10.13	10.27	10.27	-0.87%	5,192,400
Apr 13, 2026	10.24	10.38	10.18	10.36	10.36	-0.10%	4,264,600
Apr 10, 2026	10.37	10.50	10.28	10.37	10.37	0.88%	6,349,644
Apr 9, 2026	10.59	10.67	10.21	10.28	10.28	-3.02%	7,790,810
Apr 8, 2026	10.57	10.71	10.41	10.60	10.60	2.91%	10,064,599
Apr 7, 2026	10.11	10.32	9.67	10.30	10.30	1.38%	12,665,510
Apr 3, 2026	10.83	10.84	10.10	10.16	10.16	-5.93%	6,369,284
Apr 2, 2026	10.93	11.04	10.61	10.80	10.80	-1.19%	5,478,976
Apr 1, 2026	11.16	11.19	10.84	10.93	10.93	-0.09%	5,541,700
Mar 31, 2026	11.16	11.28	10.92	10.94	10.94	-1.26%	4,300,400
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