SHE:002823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.24	16.32	16.15	16.24	16.24	-	7,229,480
Apr 30, 2026	16.15	16.38	16.05	16.24	16.24	0.37%	5,589,774
Apr 29, 2026	15.70	16.32	15.56	16.18	16.18	2.47%	9,119,379
Apr 28, 2026	15.70	16.16	15.35	15.79	15.79	0.64%	9,589,290
Apr 27, 2026	15.97	16.10	15.52	15.69	15.69	-1.75%	6,190,738
Apr 24, 2026	15.72	16.10	15.61	15.97	15.97	0.95%	7,347,099
Apr 23, 2026	15.86	16.16	15.76	15.82	15.82	-0.50%	4,564,000
Apr 22, 2026	15.88	15.96	15.81	15.90	15.90	0.13%	3,601,610
Apr 21, 2026	15.90	15.92	15.77	15.88	15.88	-0.31%	3,513,197
Apr 20, 2026	15.85	16.03	15.77	15.93	15.93	0.19%	4,158,965
Apr 17, 2026	15.78	15.95	15.71	15.90	15.90	0.44%	4,272,284
Apr 16, 2026	15.93	15.96	15.63	15.83	15.83	-0.25%	7,148,895
Apr 15, 2026	15.96	16.25	15.76	15.87	15.87	0.51%	7,713,565
Apr 14, 2026	15.97	15.98	15.61	15.79	15.79	0.19%	4,116,500
Apr 13, 2026	15.52	15.88	15.46	15.76	15.76	1.09%	5,382,284
Apr 10, 2026	15.33	15.74	15.32	15.59	15.59	2.30%	5,219,400
Apr 9, 2026	15.19	15.38	15.03	15.24	15.24	0.40%	4,724,838
Apr 8, 2026	14.81	15.19	14.80	15.18	15.18	4.40%	5,046,212
Apr 7, 2026	14.39	14.59	14.35	14.54	14.54	1.75%	3,399,500
Apr 3, 2026	14.69	14.74	14.28	14.29	14.29	-2.26%	2,955,199
Apr 2, 2026	14.95	14.95	14.52	14.62	14.62	-2.14%	3,231,300
Apr 1, 2026	14.98	15.02	14.80	14.94	14.94	2.19%	4,128,557
Mar 31, 2026	14.81	14.99	14.62	14.62	14.62	-1.08%	4,226,686
Mar 30, 2026	14.80	14.85	14.54	14.78	14.78	-0.47%	3,352,797
Mar 27, 2026	14.51	14.93	14.51	14.85	14.85	0.68%	3,232,814
Mar 26, 2026	14.88	15.13	14.67	14.75	14.75	-1.07%	3,688,900
Mar 25, 2026	14.82	15.02	14.80	14.91	14.91	1.08%	4,235,514
Mar 24, 2026	14.79	14.84	14.37	14.75	14.75	2.50%	5,027,000
Mar 23, 2026	15.09	15.13	14.31	14.39	14.39	-6.25%	7,713,292
Mar 20, 2026	15.66	15.89	15.32	15.35	15.35	-1.73%	5,496,895
Mar 19, 2026	15.84	16.04	15.57	15.62	15.62	-2.38%	6,181,287
Mar 18, 2026	15.72	16.02	15.56	16.00	16.00	2.11%	5,047,800
Mar 17, 2026	16.16	16.24	15.63	15.67	15.67	-3.03%	6,058,800
Mar 16, 2026	16.38	16.40	15.97	16.16	16.16	-0.98%	6,001,690
Mar 13, 2026	16.40	16.68	16.26	16.32	16.32	0.31%	7,189,200
Mar 12, 2026	16.53	16.57	16.23	16.27	16.27	-1.87%	4,721,500
Mar 11, 2026	16.51	16.65	16.44	16.58	16.58	0.48%	5,431,888
Mar 10, 2026	16.18	16.54	16.18	16.50	16.50	2.61%	6,360,359
Mar 9, 2026	16.04	16.15	15.60	16.08	16.08	-1.11%	7,976,700
Mar 6, 2026	16.11	16.37	16.06	16.26	16.26	0.74%	4,921,100
Mar 5, 2026	16.20	16.45	16.10	16.14	16.14	1.64%	5,574,492
Mar 4, 2026	15.80	16.17	15.71	15.88	15.88	-0.56%	5,911,978
Mar 3, 2026	16.54	16.68	15.91	15.97	15.97	-3.39%	8,310,000
Mar 2, 2026	16.71	16.89	16.45	16.53	16.53	-2.36%	8,783,792
Feb 27, 2026	16.92	17.02	16.77	16.93	16.93	-0.65%	8,183,592
Feb 26, 2026	16.59	17.38	16.46	17.04	17.04	2.71%	12,962,559
Feb 25, 2026	16.47	16.71	16.40	16.59	16.59	0.97%	5,730,180
Feb 24, 2026	16.34	16.50	16.25	16.43	16.43	1.42%	5,596,199
Feb 13, 2026	16.16	16.34	16.10	16.20	16.20	-	4,363,700
Feb 12, 2026	16.06	16.23	15.96	16.20	16.20	0.62%	4,202,590