SHE:002846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.45	16.12	15.45	15.78	-	-1.07%	9,769,500
May 6, 2026	15.44	15.96	15.44	15.95	15.95	3.57%	17,600,780
Apr 30, 2026	15.45	15.65	15.38	15.40	15.40	-0.96%	11,603,120
Apr 29, 2026	15.35	15.61	15.10	15.55	15.55	0.65%	14,655,030
Apr 28, 2026	15.76	16.14	15.42	15.45	15.45	-3.32%	20,475,360
Apr 27, 2026	15.90	16.13	15.72	15.98	15.98	0.31%	19,415,090
Apr 24, 2026	16.01	16.20	15.72	15.93	15.93	-1.36%	18,471,950
Apr 23, 2026	16.58	16.86	15.97	16.15	16.15	-3.12%	31,436,190
Apr 22, 2026	16.46	17.80	16.10	16.67	16.67	2.33%	56,022,890
Apr 21, 2026	14.83	16.29	14.66	16.29	16.29	9.99%	18,852,290
Apr 20, 2026	14.82	15.04	14.73	14.81	14.81	-0.40%	4,647,120
Apr 17, 2026	14.59	15.01	14.52	14.87	14.87	1.99%	6,912,600
Apr 16, 2026	14.56	14.73	14.50	14.58	14.58	0.07%	4,179,960
Apr 15, 2026	14.82	14.83	14.55	14.57	14.57	-1.69%	3,757,000
Apr 14, 2026	14.68	14.82	14.52	14.82	14.82	1.72%	5,502,557
Apr 13, 2026	14.57	14.62	14.39	14.57	14.57	-0.07%	4,084,200
Apr 10, 2026	14.31	14.82	14.30	14.58	14.58	2.39%	6,211,981
Apr 9, 2026	14.31	14.46	14.20	14.24	14.24	-1.59%	3,949,760
Apr 8, 2026	14.09	14.49	14.07	14.47	14.47	4.40%	5,879,080
Apr 7, 2026	13.71	14.02	13.62	13.86	13.86	0.87%	4,912,180
Apr 3, 2026	14.25	14.39	13.70	13.74	13.74	-3.58%	6,098,000
Apr 2, 2026	14.40	14.56	14.15	14.25	14.25	-1.72%	3,964,400
Apr 1, 2026	14.58	14.64	14.33	14.50	14.50	1.33%	4,368,783
Mar 31, 2026	14.64	14.76	14.30	14.31	14.31	-2.79%	5,530,100
Mar 30, 2026	14.35	14.88	14.33	14.72	14.72	1.73%	7,015,340
Mar 27, 2026	13.94	14.55	13.88	14.47	14.47	2.62%	7,543,820
Mar 26, 2026	13.92	14.40	13.90	14.10	14.10	1.22%	7,748,152
Mar 25, 2026	13.80	13.99	13.73	13.93	13.93	1.02%	4,364,700
Mar 24, 2026	13.65	13.80	13.26	13.79	13.79	2.99%	5,840,352
Mar 23, 2026	13.78	14.04	13.27	13.39	13.39	-4.43%	6,676,058
Mar 20, 2026	14.35	14.59	14.01	14.01	14.01	-2.03%	6,090,430
Mar 19, 2026	14.56	14.65	14.27	14.30	14.30	-3.05%	5,558,449
Mar 18, 2026	14.99	15.05	14.60	14.75	14.75	-1.54%	5,827,660
Mar 17, 2026	15.35	15.65	14.94	14.98	14.98	-2.41%	8,394,145
Mar 16, 2026	14.79	15.55	14.71	15.35	15.35	3.79%	12,473,830
Mar 13, 2026	14.66	15.09	14.65	14.79	14.79	0.07%	5,119,900
Mar 12, 2026	15.00	15.04	14.75	14.78	14.78	-2.18%	5,930,000
Mar 11, 2026	15.00	15.43	14.86	15.11	15.11	1.14%	8,412,975
Mar 10, 2026	14.86	15.02	14.85	14.94	14.94	1.22%	4,231,840
Mar 9, 2026	14.80	14.84	14.40	14.76	14.76	-1.53%	7,944,740
Mar 6, 2026	15.07	15.19	14.96	14.99	14.99	-1.32%	5,858,692
Mar 5, 2026	14.98	15.44	14.81	15.19	15.19	3.33%	9,896,753
Mar 4, 2026	14.82	15.08	14.65	14.70	14.70	-2.58%	7,242,412
Mar 3, 2026	14.90	15.75	14.90	15.09	15.09	1.48%	12,159,620
Mar 2, 2026	15.31	15.55	14.85	14.87	14.87	-5.35%	11,916,840
Feb 27, 2026	15.56	15.72	15.56	15.71	15.71	0.64%	4,947,731
Feb 26, 2026	16.13	16.13	15.50	15.61	15.61	-2.44%	10,144,700
Feb 25, 2026	15.85	16.03	15.73	16.00	16.00	1.07%	6,273,577
Feb 24, 2026	15.68	15.92	15.65	15.83	15.83	1.41%	5,164,028
Feb 13, 2026	15.43	15.84	15.43	15.61	15.61	0.52%	5,148,679