SHE:002843 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.49	26.88	25.78	26.58	26.58	2.39%	22,214,770
Apr 29, 2026	25.36	26.30	25.36	25.96	25.96	0.82%	21,334,430
Apr 28, 2026	26.40	26.91	25.58	25.75	25.75	-3.63%	28,956,210
Apr 27, 2026	26.70	27.57	25.66	26.72	26.72	0.23%	39,458,360
Apr 24, 2026	25.63	28.00	24.81	26.66	26.66	2.26%	47,123,090
Apr 23, 2026	26.01	26.62	25.73	26.07	26.07	-2.10%	23,944,430
Apr 22, 2026	26.69	27.06	25.50	26.63	26.63	-0.19%	35,056,690
Apr 21, 2026	27.50	27.90	26.08	26.68	26.68	-4.65%	49,576,930
Apr 20, 2026	27.98	27.98	27.98	27.98	27.98	9.98%	9,453,450
Apr 17, 2026	24.84	25.88	24.84	25.44	25.44	2.66%	37,087,610
Apr 16, 2026	24.43	25.17	24.27	24.78	24.78	1.31%	24,807,800
Apr 15, 2026	24.30	25.10	24.00	24.46	24.46	0.45%	28,591,330
Apr 14, 2026	24.34	24.48	23.80	24.35	24.35	1.21%	25,579,930
Apr 13, 2026	23.24	24.70	23.21	24.06	24.06	1.73%	31,319,550
Apr 10, 2026	24.86	24.86	23.51	23.65	23.65	-5.40%	43,323,780
Apr 9, 2026	22.81	25.00	22.70	25.00	25.00	9.99%	24,755,670
Apr 8, 2026	22.50	22.82	21.99	22.73	22.73	5.72%	22,626,880
Apr 7, 2026	20.51	22.50	20.51	21.50	21.50	4.02%	26,046,620
Apr 3, 2026	20.74	21.39	20.38	20.67	20.67	0.63%	16,280,440
Apr 2, 2026	21.13	21.20	20.33	20.54	20.54	-3.70%	11,864,860
Apr 1, 2026	21.31	21.73	21.12	21.33	21.33	2.50%	14,924,180
Mar 31, 2026	20.95	22.00	20.45	20.81	20.81	-1.09%	18,414,775
Mar 30, 2026	20.55	21.31	20.10	21.04	21.04	-2.14%	23,592,770
Mar 27, 2026	20.36	21.75	20.10	21.50	21.50	4.12%	20,651,620
Mar 26, 2026	21.03	21.76	20.50	20.65	20.65	-2.96%	19,696,650
Mar 25, 2026	21.93	22.07	20.92	21.28	21.28	-5.21%	34,418,270
Mar 24, 2026	22.55	22.88	21.50	22.45	22.45	1.54%	22,516,080
Mar 23, 2026	22.00	23.34	21.83	22.11	22.11	-1.56%	28,057,270
Mar 20, 2026	24.01	24.13	22.39	22.46	22.46	-4.34%	27,713,830
Mar 19, 2026	23.01	24.80	22.95	23.48	23.48	-0.55%	24,510,757
Mar 18, 2026	23.09	23.70	22.82	23.61	23.61	4.05%	20,947,580
Mar 17, 2026	24.07	24.23	22.60	22.69	22.69	-5.85%	23,219,170
Mar 16, 2026	23.37	24.69	22.76	24.10	24.10	3.12%	33,485,570
Mar 13, 2026	24.49	24.54	23.25	23.37	23.37	-6.30%	28,022,370
Mar 12, 2026	26.21	26.75	24.63	24.94	24.94	-5.60%	40,544,290
Mar 11, 2026	27.02	27.72	26.05	26.42	26.42	-1.89%	53,148,780
Mar 10, 2026	26.50	27.50	26.27	26.93	26.93	1.01%	53,125,310
Mar 9, 2026	26.00	27.25	25.14	26.66	26.66	-4.55%	67,542,740
Mar 6, 2026	24.96	27.93	24.63	27.93	27.93	10.00%	82,358,600
Mar 5, 2026	27.93	28.36	25.39	25.39	25.39	-10.00%	64,096,280
Mar 4, 2026	28.87	29.56	27.50	28.21	28.21	-2.69%	71,019,040
Mar 3, 2026	29.00	30.58	27.21	28.99	28.99	4.28%	100,766,600
Mar 2, 2026	26.85	27.80	26.50	27.80	27.80	10.01%	23,884,951
Feb 27, 2026	25.27	25.27	25.27	25.27	25.27	10.01%	10,533,350
Feb 26, 2026	22.37	22.97	21.58	22.97	22.97	10.01%	34,512,200
Feb 25, 2026	22.22	22.41	20.87	20.88	20.88	2.50%	44,206,860
Feb 24, 2026	20.65	20.65	19.98	20.37	20.37	-2.30%	24,455,690
Feb 13, 2026	19.36	20.85	19.32	20.85	20.85	10.03%	22,788,220
Feb 12, 2026	18.34	19.06	18.34	18.95	18.95	3.55%	9,994,135
Feb 11, 2026	18.52	18.74	18.30	18.30	18.30	-1.93%	6,116,900