SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	101.00	104.32	99.01	102.28	102.28	-0.24%	44,557,270
May 7, 2026	98.50	103.50	97.01	102.53	102.53	4.87%	58,731,470
May 6, 2026	96.03	100.40	95.80	97.77	97.77	3.35%	50,908,970
Apr 30, 2026	95.02	96.38	93.06	94.60	94.60	0.11%	29,212,280
Apr 29, 2026	92.27	95.80	92.27	94.50	94.50	1.79%	29,715,440
Apr 28, 2026	95.80	96.99	92.16	92.84	92.84	-3.29%	34,918,830
Apr 27, 2026	94.21	97.94	94.16	96.00	96.00	0.83%	43,115,810
Apr 24, 2026	99.14	99.97	94.00	95.21	95.21	-5.43%	69,024,620
Apr 23, 2026	100.00	103.00	99.29	100.68	100.68	-3.38%	93,511,970
Apr 22, 2026	98.07	108.97	98.07	104.20	104.20	-4.38%	159,447,700
Apr 21, 2026	108.97	108.97	108.97	108.97	108.97	-10.00%	5,979,300
Apr 20, 2026	113.20	121.74	111.68	121.08	121.08	9.41%	84,798,680
Apr 17, 2026	105.68	112.63	104.41	110.67	110.67	4.23%	57,543,010
Apr 16, 2026	106.90	106.91	104.20	106.18	106.18	0.83%	36,624,000
Apr 15, 2026	110.01	110.09	104.36	105.31	105.31	-4.08%	59,069,220
Apr 14, 2026	103.16	111.70	101.51	109.79	109.79	6.74%	65,768,770
Apr 13, 2026	99.06	103.30	99.05	102.86	102.86	3.85%	61,006,295
Apr 10, 2026	94.95	102.40	94.65	99.05	99.05	6.40%	75,955,430
Apr 9, 2026	90.00	94.88	89.51	93.09	93.09	1.74%	42,179,740
Apr 8, 2026	88.88	91.77	87.95	91.50	91.50	7.85%	44,383,450
Apr 7, 2026	84.01	86.35	83.71	84.84	84.84	1.45%	26,360,370
Apr 3, 2026	84.01	85.49	82.80	83.63	83.63	1.04%	28,181,020
Apr 2, 2026	86.08	86.63	82.50	82.77	82.77	-5.06%	34,006,687
Apr 1, 2026	86.90	87.40	85.31	87.18	87.18	3.36%	34,381,440
Mar 31, 2026	88.89	89.50	83.80	84.35	84.35	-6.04%	51,803,260
Mar 30, 2026	90.00	90.83	88.01	89.77	89.77	-3.61%	36,809,330
Mar 27, 2026	93.00	94.29	90.88	93.13	93.13	-2.49%	40,213,260
Mar 26, 2026	97.52	97.65	95.07	95.51	95.51	-3.04%	28,113,420
Mar 25, 2026	99.51	101.20	98.00	98.50	98.50	0.10%	32,376,270
Mar 24, 2026	99.00	99.50	95.50	98.40	98.40	0.41%	28,382,830
Mar 23, 2026	100.66	102.40	97.60	98.00	98.00	-6.67%	43,737,870
Mar 20, 2026	105.00	108.46	103.00	105.00	105.00	0.89%	49,695,261
Mar 19, 2026	103.00	106.48	103.00	104.07	104.07	-2.45%	36,387,780
Mar 18, 2026	102.31	107.33	101.40	106.68	106.68	5.33%	59,646,110
Mar 17, 2026	107.00	107.50	100.00	101.28	101.28	-3.62%	48,365,120
Mar 16, 2026	98.38	105.50	96.50	105.08	105.08	8.08%	63,501,110
Mar 13, 2026	96.00	98.70	96.00	97.22	97.22	-0.77%	22,401,493
Mar 12, 2026	100.70	101.83	97.22	97.97	97.97	-2.24%	28,261,010
Mar 11, 2026	99.60	102.84	98.60	100.21	100.21	1.02%	38,783,550
Mar 10, 2026	99.90	100.99	98.49	99.20	99.20	2.27%	36,997,560
Mar 9, 2026	98.50	98.74	93.00	97.00	97.00	-4.24%	41,004,810
Mar 6, 2026	100.88	103.26	100.88	101.30	101.30	-0.78%	23,970,440
Mar 5, 2026	104.55	105.33	100.53	102.10	102.10	-0.37%	35,079,180
Mar 4, 2026	101.14	105.49	100.68	102.48	102.48	0.08%	28,367,350
Mar 3, 2026	111.66	111.80	102.14	102.40	102.40	-7.79%	51,803,350
Mar 2, 2026	105.50	112.72	105.03	111.05	111.05	2.35%	50,852,490
Feb 27, 2026	109.01	110.50	107.31	108.50	108.50	-4.57%	45,566,290
Feb 26, 2026	111.08	115.72	106.22	113.70	113.70	3.63%	67,195,620
Feb 25, 2026	110.00	110.53	107.60	109.72	109.72	0.57%	32,793,060
Feb 24, 2026	112.01	113.00	105.73	109.10	109.10	-3.57%	49,711,230