SHE:002836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.31	13.63	13.20	13.26	13.26	-0.60%	3,041,152
May 6, 2026	13.63	13.63	13.24	13.34	13.34	-0.82%	3,762,476
Apr 30, 2026	13.19	13.66	13.19	13.45	13.45	1.89%	4,227,720
Apr 29, 2026	12.94	13.49	12.76	13.20	13.20	1.93%	4,245,549
Apr 28, 2026	13.19	13.26	12.91	12.95	12.95	-2.56%	3,961,970
Apr 27, 2026	12.70	13.30	12.55	13.29	13.29	4.98%	5,578,792
Apr 24, 2026	12.49	12.80	12.32	12.66	12.66	0.72%	3,076,468
Apr 23, 2026	12.92	12.92	12.50	12.57	12.57	-2.41%	2,701,200
Apr 22, 2026	13.05	13.06	12.79	12.88	12.88	-1.75%	3,026,700
Apr 21, 2026	12.85	13.23	12.74	13.11	13.11	2.02%	4,591,672
Apr 20, 2026	12.92	12.92	12.73	12.85	12.85	-0.54%	2,301,300
Apr 17, 2026	12.92	12.96	12.67	12.92	12.92	-0.62%	2,523,400
Apr 16, 2026	12.70	13.06	12.62	13.00	13.00	2.28%	2,757,108
Apr 15, 2026	12.77	12.89	12.63	12.71	12.71	-0.24%	2,419,720
Apr 14, 2026	12.77	12.82	12.55	12.74	12.74	0.31%	2,755,720
Apr 13, 2026	12.78	13.02	12.50	12.70	12.70	-0.16%	4,240,424
Apr 10, 2026	13.16	13.26	12.70	12.72	12.72	-2.15%	4,416,900
Apr 9, 2026	13.93	13.93	12.95	13.00	13.00	-6.27%	5,898,716
Apr 8, 2026	13.54	13.87	13.54	13.87	13.87	3.74%	2,342,797
Apr 7, 2026	13.28	13.49	13.22	13.37	13.37	0.60%	2,045,109
Apr 3, 2026	13.59	13.78	13.07	13.29	13.29	-2.21%	2,607,968
Apr 2, 2026	14.00	14.00	13.50	13.59	13.59	-2.16%	1,984,044
Apr 1, 2026	13.85	13.95	13.61	13.89	13.89	1.91%	2,409,940
Mar 31, 2026	14.11	14.19	13.61	13.63	13.63	-3.47%	2,492,312
Mar 30, 2026	14.11	14.36	13.95	14.12	14.12	-1.81%	2,779,428
Mar 27, 2026	13.75	14.60	13.51	14.38	14.38	4.58%	4,750,340
Mar 26, 2026	14.01	14.35	13.69	13.75	13.75	-3.10%	4,505,888
Mar 25, 2026	13.50	14.20	13.40	14.19	14.19	6.29%	4,183,869
Mar 24, 2026	13.22	13.41	12.74	13.35	13.35	3.57%	3,171,533
Mar 23, 2026	13.30	13.50	12.76	12.89	12.89	-5.50%	4,679,827
Mar 20, 2026	14.01	14.19	13.60	13.64	13.64	-2.36%	2,371,400
Mar 19, 2026	14.48	14.50	13.83	13.97	13.97	-4.32%	3,217,176
Mar 18, 2026	14.34	14.65	14.25	14.60	14.60	1.81%	2,918,400
Mar 17, 2026	14.42	14.69	14.31	14.34	14.34	-0.28%	2,724,909
Mar 16, 2026	14.30	14.50	14.06	14.38	14.38	0.56%	2,531,786
Mar 13, 2026	14.48	14.80	14.26	14.30	14.30	-1.52%	3,567,165
Mar 12, 2026	14.26	14.80	14.06	14.52	14.52	2.18%	5,933,861
Mar 11, 2026	14.28	14.37	14.14	14.21	14.21	-0.49%	3,118,692
Mar 10, 2026	14.05	14.28	13.94	14.28	14.28	2.73%	2,335,960
Mar 9, 2026	14.00	14.11	13.52	13.90	13.90	-2.73%	3,755,245
Mar 6, 2026	14.00	14.40	13.93	14.29	14.29	2.36%	3,235,984
Mar 5, 2026	13.94	14.12	13.83	13.96	13.96	1.82%	2,477,664
Mar 4, 2026	13.72	13.96	13.50	13.71	13.71	-0.80%	3,679,321
Mar 3, 2026	14.53	14.68	13.76	13.82	13.82	-4.43%	4,250,840
Mar 2, 2026	14.69	14.87	14.30	14.46	14.46	-3.21%	4,685,440
Feb 27, 2026	14.89	15.12	14.80	14.94	14.94	-0.13%	3,179,436
Feb 26, 2026	15.10	15.10	14.80	14.96	14.96	-0.73%	3,050,560
Feb 25, 2026	14.92	15.24	14.74	15.07	15.07	1.76%	3,523,176
Feb 24, 2026	14.80	14.95	14.46	14.81	14.81	0.54%	4,009,073
Feb 13, 2026	14.89	14.98	14.63	14.73	14.73	-0.61%	3,128,881