SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.89	34.85	30.98	33.85	33.85	6.85%	70,563,733
Apr 15, 2026	34.00	34.10	31.58	31.68	31.68	-5.01%	38,016,708
Apr 14, 2026	33.55	34.32	32.92	33.35	33.35	1.40%	38,146,210
Apr 13, 2026	32.73	33.33	31.90	32.89	32.89	0.06%	25,418,620
Apr 10, 2026	34.00	34.08	32.51	32.87	32.87	-2.17%	28,622,468
Apr 9, 2026	33.06	34.33	32.76	33.60	33.60	-0.74%	33,389,440
Apr 8, 2026	33.50	33.94	32.88	33.85	33.85	4.80%	44,818,714
Apr 7, 2026	30.33	33.28	30.30	32.30	32.30	6.78%	45,838,086
Apr 3, 2026	30.99	31.30	30.14	30.25	30.25	-2.42%	20,732,504
Apr 2, 2026	32.11	32.18	30.34	31.00	31.00	-3.73%	32,512,911
Apr 1, 2026	32.10	32.96	31.18	32.20	32.20	-1.68%	36,698,950
Mar 31, 2026	33.80	34.08	32.26	32.75	32.75	-3.11%	35,905,870
Mar 30, 2026	33.14	33.96	32.05	33.80	33.80	2.02%	60,322,270
Mar 27, 2026	29.79	33.13	29.79	33.13	33.13	9.99%	36,018,330
Mar 26, 2026	31.35	31.51	29.51	30.12	30.12	-2.93%	24,516,950
Mar 25, 2026	31.99	32.30	30.52	31.03	31.03	-1.27%	31,560,650
Mar 24, 2026	31.00	31.49	29.90	31.43	31.43	3.94%	24,800,790
Mar 23, 2026	31.13	31.96	29.94	30.24	30.24	-4.61%	27,785,044
Mar 20, 2026	33.37	33.46	31.60	31.70	31.70	-2.13%	22,722,990
Mar 19, 2026	33.31	33.49	32.20	32.39	32.39	-5.49%	28,877,840
Mar 18, 2026	34.09	34.69	33.61	34.27	34.27	1.42%	28,625,500
Mar 17, 2026	33.98	35.51	33.69	33.79	33.79	0.18%	43,444,530
Mar 16, 2026	34.42	35.10	32.50	33.73	33.73	-2.03%	40,870,920
Mar 13, 2026	36.47	36.90	34.07	34.43	34.43	-7.94%	52,201,980
Mar 12, 2026	39.05	39.38	37.00	37.40	37.40	-4.59%	46,393,980
Mar 11, 2026	41.30	43.25	38.80	39.20	39.20	-5.29%	52,933,620
Mar 10, 2026	41.52	42.39	39.55	41.39	41.39	-	40,681,126
Mar 9, 2026	42.56	44.02	40.57	41.39	41.39	-3.77%	50,269,280
Mar 6, 2026	43.07	45.30	42.12	43.01	43.01	2.85%	60,180,420
Mar 5, 2026	47.00	47.70	41.45	41.82	41.82	-9.19%	67,892,142
Mar 4, 2026	41.61	47.59	41.19	46.05	46.05	5.43%	75,458,170
Mar 3, 2026	45.72	48.50	43.22	43.68	43.68	-4.46%	85,868,000
Mar 2, 2026	43.13	45.72	42.50	45.72	45.72	10.01%	71,554,350
Feb 27, 2026	38.01	41.56	38.01	41.56	41.56	10.01%	41,415,050
Feb 26, 2026	37.16	40.23	37.01	37.78	37.78	0.75%	77,666,720
Feb 25, 2026	36.50	38.86	35.64	37.50	37.50	4.60%	85,154,550
Feb 24, 2026	37.47	37.88	35.81	35.85	35.85	-1.46%	54,726,180
Feb 13, 2026	37.59	38.95	36.00	36.38	36.38	-5.53%	67,388,210
Feb 12, 2026	36.90	38.51	35.64	38.51	38.51	10.00%	84,948,540
Feb 11, 2026	32.10	35.01	32.10	35.01	35.01	9.99%	24,695,770
Feb 10, 2026	30.71	32.10	30.71	31.83	31.83	5.40%	54,219,770
Feb 9, 2026	29.42	31.00	28.60	30.20	30.20	6.11%	65,241,760
Feb 6, 2026	25.87	28.46	25.49	28.46	28.46	10.01%	55,771,880
Feb 5, 2026	26.18	27.43	25.18	25.87	25.87	-3.47%	46,595,310
Feb 4, 2026	27.40	28.05	26.01	26.80	26.80	-0.96%	49,748,650
Feb 3, 2026	27.23	28.07	26.60	27.06	27.06	-0.15%	66,364,420
Feb 2, 2026	24.92	28.24	24.92	27.10	27.10	3.75%	74,170,070
Jan 30, 2026	25.55	28.90	25.06	26.12	26.12	-6.18%	69,697,010
Jan 29, 2026	29.71	30.78	26.75	27.84	27.84	-3.47%	76,673,156
Jan 28, 2026	26.50	28.84	25.35	28.84	28.84	9.99%	73,349,070