SHE:002833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.13	21.34	20.88	21.19	21.19	-0.05%	6,116,350
May 7, 2026	20.73	21.24	20.67	21.20	21.20	1.68%	8,106,205
May 6, 2026	20.42	21.24	20.31	20.85	20.85	2.16%	10,538,330
Apr 30, 2026	20.38	20.66	20.29	20.41	20.41	-0.24%	8,274,899
Apr 29, 2026	20.17	20.69	20.01	20.46	20.46	1.04%	10,985,220
Apr 28, 2026	19.27	20.56	19.25	20.25	20.25	4.71%	17,172,180
Apr 27, 2026	18.63	19.62	18.58	19.34	19.34	2.71%	10,931,280
Apr 24, 2026	18.05	19.30	17.97	18.83	18.83	4.55%	11,787,260
Apr 23, 2026	18.10	18.33	17.91	18.01	18.01	-0.55%	2,768,425
Apr 22, 2026	18.40	18.40	17.82	18.11	18.11	-1.63%	5,244,480
Apr 21, 2026	18.01	18.63	17.91	18.41	18.41	2.11%	6,185,779
Apr 20, 2026	18.47	18.58	17.95	18.03	18.03	-2.22%	4,883,200
Apr 17, 2026	18.27	18.62	18.05	18.44	18.44	0.77%	4,463,763
Apr 16, 2026	17.82	18.45	17.79	18.30	18.30	2.69%	4,203,360
Apr 15, 2026	17.83	18.13	17.77	17.82	17.82	-0.50%	2,811,280
Apr 14, 2026	18.20	18.26	17.67	17.91	17.91	-0.83%	3,933,328
Apr 13, 2026	18.48	18.48	18.01	18.06	18.06	-2.33%	4,295,836
Apr 10, 2026	17.81	18.88	17.79	18.49	18.49	4.40%	7,445,884
Apr 9, 2026	17.97	18.03	17.61	17.71	17.71	-2.21%	2,650,410
Apr 8, 2026	17.95	18.17	17.80	18.11	18.11	2.90%	3,845,260
Apr 7, 2026	17.49	17.68	17.29	17.60	17.60	1.27%	2,418,080
Apr 3, 2026	17.75	17.99	17.30	17.38	17.38	-2.80%	2,449,880
Apr 2, 2026	18.03	18.14	17.66	17.88	17.88	-1.16%	2,771,116
Apr 1, 2026	18.30	18.33	18.00	18.09	18.09	0.84%	2,728,100
Mar 31, 2026	18.15	18.33	17.91	17.94	17.94	-1.05%	4,147,326
Mar 30, 2026	17.84	18.19	17.74	18.13	18.13	0.28%	3,755,835
Mar 27, 2026	17.46	18.30	17.40	18.08	18.08	2.38%	5,471,018
Mar 26, 2026	17.99	18.18	17.49	17.66	17.66	-2.11%	2,782,995
Mar 25, 2026	17.37	18.35	17.28	18.04	18.04	4.28%	6,506,000
Mar 24, 2026	17.00	17.30	16.69	17.30	17.30	3.22%	3,446,400
Mar 23, 2026	17.41	17.58	16.52	16.76	16.76	-5.47%	6,291,857
Mar 20, 2026	17.79	18.13	17.50	17.73	17.73	0.45%	4,123,486
Mar 19, 2026	18.28	18.33	17.63	17.65	17.65	-4.44%	3,721,340
Mar 18, 2026	18.10	18.50	17.96	18.47	18.47	2.55%	3,559,472
Mar 17, 2026	18.33	18.44	18.00	18.01	18.01	-1.75%	2,794,800
Mar 16, 2026	18.52	18.53	18.06	18.33	18.33	-1.03%	4,390,996
Mar 13, 2026	18.56	19.00	18.47	18.52	18.52	-0.22%	5,440,153
Mar 12, 2026	18.59	18.81	18.31	18.56	18.56	-0.48%	5,312,459
Mar 11, 2026	18.58	19.00	18.37	18.65	18.65	1.08%	8,152,926
Mar 10, 2026	17.86	18.54	17.82	18.45	18.45	3.94%	8,291,081
Mar 9, 2026	18.00	18.05	17.03	17.75	17.75	-3.22%	12,140,290
Mar 6, 2026	18.20	18.43	18.01	18.34	18.34	1.16%	4,100,135
Mar 5, 2026	18.20	18.35	18.00	18.13	18.13	1.74%	5,560,195
Mar 4, 2026	17.79	18.01	17.52	17.82	17.82	-0.83%	6,808,261
Mar 3, 2026	18.73	18.89	17.96	17.97	17.97	-4.11%	7,973,410
Mar 2, 2026	19.20	19.34	18.61	18.74	18.74	-4.68%	8,232,022
Feb 27, 2026	19.29	19.79	19.12	19.66	19.66	1.39%	8,002,259
Feb 26, 2026	19.31	19.68	18.93	19.39	19.39	0.99%	9,630,136
Feb 25, 2026	18.86	19.20	18.65	19.20	19.20	2.40%	7,074,069
Feb 24, 2026	18.70	18.82	18.52	18.75	18.75	1.24%	4,035,319