SHE:002824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	30.83	31.83	28.43	28.78	28.78	-2.84%	47,701,340
Apr 15, 2026	27.22	29.62	26.67	29.62	29.62	9.99%	34,190,216
Apr 14, 2026	27.64	27.88	26.74	26.93	26.93	-0.63%	38,822,739
Apr 13, 2026	24.99	27.80	24.99	27.10	27.10	7.24%	60,975,930
Apr 10, 2026	24.77	25.27	24.32	25.27	25.27	10.01%	27,751,900
Apr 9, 2026	20.80	22.97	20.63	22.97	22.97	10.01%	27,635,230
Apr 8, 2026	20.42	21.06	20.00	20.88	20.88	5.03%	12,981,970
Apr 7, 2026	20.33	20.47	19.51	19.88	19.88	-2.07%	11,299,870
Apr 3, 2026	19.86	20.70	19.53	20.30	20.30	2.78%	14,278,540
Apr 2, 2026	20.31	20.80	19.51	19.75	19.75	-3.47%	9,783,599
Apr 1, 2026	19.58	20.70	19.42	20.46	20.46	5.96%	15,455,550
Mar 31, 2026	19.44	19.44	18.88	19.31	19.31	-0.72%	10,523,770
Mar 30, 2026	18.61	19.56	18.51	19.45	19.45	3.46%	15,843,820
Mar 27, 2026	17.36	18.88	17.27	18.80	18.80	6.94%	10,805,972
Mar 26, 2026	17.65	17.91	17.23	17.58	17.58	-0.51%	8,436,551
Mar 25, 2026	17.47	17.81	17.45	17.67	17.67	1.14%	5,644,895
Mar 24, 2026	17.26	17.49	16.76	17.47	17.47	4.30%	8,950,439
Mar 23, 2026	18.21	18.21	16.57	16.75	16.75	-8.92%	14,243,200
Mar 20, 2026	19.21	19.36	18.37	18.39	18.39	-3.52%	8,039,246
Mar 19, 2026	19.40	19.85	19.01	19.06	19.06	-3.49%	12,466,300
Mar 18, 2026	19.07	19.75	17.95	19.75	19.75	2.65%	19,154,630
Mar 17, 2026	20.28	20.38	19.10	19.24	19.24	-4.89%	7,194,501
Mar 16, 2026	19.91	20.30	19.70	20.23	20.23	1.25%	6,563,062
Mar 13, 2026	20.26	20.44	19.95	19.98	19.98	-1.91%	4,039,925
Mar 12, 2026	20.67	20.75	20.15	20.37	20.37	-1.26%	5,563,194
Mar 11, 2026	20.66	21.34	20.48	20.63	20.63	-0.10%	7,396,202
Mar 10, 2026	20.10	21.06	19.99	20.65	20.65	3.66%	7,689,366
Mar 9, 2026	20.23	20.23	19.46	19.92	19.92	-2.50%	7,085,535
Mar 6, 2026	20.56	20.76	20.30	20.43	20.43	-1.21%	5,520,159
Mar 5, 2026	21.19	21.35	20.50	20.68	20.68	-0.24%	6,498,686
Mar 4, 2026	20.12	21.40	19.91	20.73	20.73	0.73%	9,027,663
Mar 3, 2026	21.93	22.00	20.50	20.58	20.58	-6.24%	10,472,080
Mar 2, 2026	22.06	22.25	21.62	21.95	21.95	-1.48%	10,904,450
Feb 27, 2026	23.11	23.16	22.02	22.28	22.28	-4.09%	14,641,443
Feb 26, 2026	23.67	23.67	23.10	23.23	23.23	-1.36%	7,362,447
Feb 25, 2026	22.92	24.08	22.43	23.55	23.55	3.24%	13,259,850
Feb 24, 2026	22.97	23.32	22.74	22.81	22.81	1.38%	12,218,800
Feb 13, 2026	24.63	24.66	22.41	22.50	22.50	-9.64%	24,648,270
Feb 12, 2026	22.64	24.90	22.53	24.90	24.90	9.98%	12,556,560
Feb 11, 2026	22.53	23.53	22.48	22.64	22.64	0.44%	8,755,751
Feb 10, 2026	23.28	23.41	22.42	22.54	22.54	-2.97%	10,719,540
Feb 9, 2026	23.90	23.90	22.97	23.23	23.23	-1.82%	9,785,783
Feb 6, 2026	23.70	24.42	23.13	23.66	23.66	-1.87%	10,205,690
Feb 5, 2026	24.26	25.35	23.67	24.11	24.11	-1.59%	16,576,890
Feb 4, 2026	24.36	24.85	23.85	24.50	24.50	0.66%	13,477,489
Feb 3, 2026	23.89	24.65	23.45	24.34	24.34	3.93%	14,911,900
Feb 2, 2026	22.97	24.79	22.81	23.42	23.42	0.82%	20,846,950
Jan 30, 2026	22.64	23.54	21.58	23.23	23.23	0.61%	17,123,140
Jan 29, 2026	23.47	23.89	22.85	23.09	23.09	-2.20%	16,908,690
Jan 28, 2026	23.80	24.39	23.50	23.61	23.61	-1.75%	13,721,480