SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.12	33.30	32.76	33.16	33.16	1.75%	4,658,667
Mar 31, 2026	32.70	33.22	32.50	32.59	32.59	-0.37%	4,058,279
Mar 30, 2026	32.62	32.98	32.08	32.71	32.71	-1.98%	4,994,302
Mar 27, 2026	32.60	33.38	32.40	33.37	33.37	1.24%	5,863,017
Mar 26, 2026	33.93	33.96	32.84	32.96	32.96	-2.46%	5,066,724
Mar 25, 2026	34.83	35.15	33.73	33.79	33.79	-0.32%	7,047,938
Mar 24, 2026	33.18	33.90	32.94	33.90	33.90	3.48%	4,016,733
Mar 23, 2026	33.58	33.80	32.45	32.76	32.76	-4.07%	5,611,198
Mar 20, 2026	34.79	34.97	34.13	34.15	34.15	-1.56%	3,579,010
Mar 19, 2026	34.94	35.10	34.53	34.69	34.69	-1.81%	2,922,669
Mar 18, 2026	35.17	35.47	34.91	35.33	35.33	0.60%	2,800,220
Mar 17, 2026	35.55	35.60	35.09	35.12	35.12	-0.96%	2,899,400
Mar 16, 2026	35.13	35.59	34.50	35.46	35.46	1.03%	4,093,167
Mar 13, 2026	35.27	35.54	35.06	35.10	35.10	-1.04%	2,763,795
Mar 12, 2026	35.50	35.69	35.24	35.47	35.47	-0.39%	2,838,562
Mar 11, 2026	35.79	35.95	35.49	35.61	35.61	-0.61%	3,736,714
Mar 10, 2026	35.40	35.88	35.36	35.83	35.83	2.05%	4,213,875
Mar 9, 2026	34.90	35.21	34.11	35.11	35.11	-0.85%	5,650,629
Mar 6, 2026	35.22	35.54	34.79	35.41	35.41	0.54%	5,032,593
Mar 5, 2026	35.65	35.88	34.93	35.22	35.22	0.14%	5,108,916
Mar 4, 2026	35.52	36.11	35.03	35.17	35.17	-2.14%	4,895,924
Mar 3, 2026	37.37	37.59	35.82	35.94	35.94	-3.88%	6,545,277
Mar 2, 2026	38.15	38.29	37.20	37.39	37.39	-3.29%	5,796,429
Feb 27, 2026	38.56	38.73	38.21	38.66	38.66	-0.18%	3,051,116
Feb 26, 2026	38.86	38.99	38.58	38.73	38.73	-0.33%	3,414,930
Feb 25, 2026	38.78	39.10	38.62	38.86	38.86	0.18%	2,628,641
Feb 24, 2026	39.18	39.38	38.54	38.79	38.79	0.23%	3,154,929
Feb 13, 2026	39.00	39.29	38.70	38.70	38.70	-0.97%	3,184,131
Feb 12, 2026	39.06	39.19	38.73	39.08	39.08	-0.10%	2,895,170
Feb 11, 2026	39.95	39.95	39.05	39.12	39.12	-0.23%	3,286,868
Feb 10, 2026	38.66	39.55	38.58	39.21	39.21	1.53%	4,084,332
Feb 9, 2026	38.88	38.98	38.48	38.62	38.62	0.60%	3,763,046
Feb 6, 2026	38.02	38.71	37.81	38.39	38.39	0.05%	4,442,692
Feb 5, 2026	38.25	38.62	38.01	38.37	38.37	0.39%	4,517,110
Feb 4, 2026	38.21	38.26	37.73	38.22	38.22	0.03%	4,108,913
Feb 3, 2026	38.14	38.35	37.68	38.21	38.21	1.00%	4,232,393
Feb 2, 2026	39.28	39.80	37.68	37.83	37.83	-4.23%	7,355,452
Jan 30, 2026	39.86	40.30	38.71	39.50	39.50	-1.25%	4,468,896
Jan 29, 2026	40.35	41.09	39.59	40.00	40.00	-1.06%	4,230,321
Jan 28, 2026	40.85	41.10	40.08	40.43	40.43	-1.49%	3,451,897
Jan 27, 2026	40.63	41.34	40.00	41.04	41.04	1.08%	4,429,124
Jan 26, 2026	42.19	42.27	40.31	40.60	40.60	-4.11%	6,852,764
Jan 23, 2026	41.66	42.34	41.05	42.34	42.34	0.86%	4,763,021
Jan 22, 2026	42.05	42.43	41.82	41.98	41.98	0.07%	2,997,285
Jan 21, 2026	41.40	42.20	41.20	41.95	41.95	0.79%	4,184,531
Jan 20, 2026	41.76	42.05	41.31	41.62	41.62	-0.22%	4,881,300
Jan 19, 2026	41.83	42.17	41.42	41.71	41.71	-0.64%	4,540,918
Jan 16, 2026	42.12	42.50	41.42	41.98	41.98	-0.17%	5,117,661
Jan 15, 2026	41.89	42.59	41.67	42.05	42.05	0.12%	5,938,843
Jan 14, 2026	42.13	43.25	41.35	42.00	42.00	-0.31%	9,063,395