SHE:002848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.77	13.77	13.45	13.54	-	-	1,388,800
Mar 31, 2026	13.68	13.80	13.41	13.54	13.54	-0.88%	2,753,300
Mar 30, 2026	13.37	13.69	13.28	13.66	13.66	1.56%	2,908,400
Mar 27, 2026	13.77	14.05	13.40	13.45	13.45	-2.32%	6,639,100
Mar 26, 2026	13.43	13.87	13.23	13.77	13.77	2.53%	4,772,400
Mar 25, 2026	13.03	13.45	13.03	13.43	13.43	3.15%	4,942,600
Mar 24, 2026	12.70	13.06	12.60	13.02	13.02	4.41%	4,590,000
Mar 23, 2026	12.69	12.94	12.14	12.47	12.47	-2.43%	4,733,751
Mar 20, 2026	12.74	13.04	12.67	12.78	12.78	0.47%	3,423,200
Mar 19, 2026	13.30	13.35	12.71	12.72	12.72	-4.93%	6,578,000
Mar 18, 2026	13.01	13.40	12.97	13.38	13.38	2.14%	5,213,600
Mar 17, 2026	13.27	13.65	13.03	13.10	13.10	-0.61%	6,618,800
Mar 16, 2026	12.96	13.28	12.81	13.18	13.18	2.73%	6,844,349
Mar 13, 2026	12.71	13.26	12.50	12.83	12.83	1.58%	8,536,900
Mar 12, 2026	12.59	12.68	12.31	12.63	12.63	1.61%	4,179,088
Mar 11, 2026	12.35	12.60	12.21	12.43	12.43	1.72%	4,124,800
Mar 10, 2026	12.03	12.38	11.98	12.22	12.22	2.60%	4,145,500
Mar 9, 2026	11.77	12.13	11.56	11.91	11.91	0.25%	4,222,900
Mar 6, 2026	11.86	11.97	11.75	11.88	11.88	0.17%	2,120,700
Mar 5, 2026	11.82	12.08	11.82	11.86	11.86	1.45%	3,634,200
Mar 4, 2026	11.58	11.80	11.09	11.69	11.69	0.69%	3,176,700
Mar 3, 2026	11.95	12.24	11.55	11.61	11.61	-2.85%	3,894,500
Mar 2, 2026	12.08	12.08	11.75	11.95	11.95	-1.16%	3,734,930
Feb 27, 2026	12.36	12.58	11.93	12.09	12.09	-3.05%	7,817,700
Feb 26, 2026	12.26	12.60	12.18	12.47	12.47	-	3,799,300
Feb 25, 2026	12.78	13.10	12.25	12.47	12.47	-1.89%	6,062,400
Feb 24, 2026	12.49	12.93	12.41	12.71	12.71	2.33%	5,175,100
Feb 13, 2026	12.30	12.68	12.26	12.42	12.42	1.06%	5,360,300
Feb 12, 2026	12.05	12.55	11.86	12.29	12.29	2.08%	7,172,900
Feb 11, 2026	12.00	12.56	11.86	12.04	12.04	0.67%	9,105,900
Feb 10, 2026	11.51	11.96	11.51	11.96	11.96	5.00%	2,633,200
Feb 9, 2026	10.96	11.50	10.96	11.39	11.39	3.55%	5,978,449
Feb 6, 2026	11.13	11.18	10.81	11.00	11.00	-1.17%	4,379,574
Feb 5, 2026	11.08	11.55	11.00	11.13	11.13	-0.18%	4,987,400
Feb 4, 2026	11.39	11.39	10.80	11.15	11.15	-1.33%	5,684,100
Feb 3, 2026	11.28	11.45	10.80	11.30	11.30	0.27%	7,863,500
Feb 2, 2026	11.74	11.80	11.27	11.27	11.27	-4.97%	5,044,300
Jan 30, 2026	12.01	12.20	11.52	11.86	11.86	-2.23%	7,762,000
Jan 29, 2026	13.01	13.38	12.13	12.13	12.13	-5.01%	17,169,240
Jan 28, 2026	12.07	12.77	12.07	12.77	12.77	5.02%	12,064,601
Jan 27, 2026	12.75	13.14	12.09	12.16	12.16	-4.48%	23,305,890
Jan 26, 2026	12.75	12.75	12.38	12.73	12.73	4.86%	14,132,740
Jan 23, 2026	11.99	12.30	11.74	12.14	12.14	2.02%	5,994,000
Jan 22, 2026	11.74	12.10	11.63	11.90	11.90	1.80%	3,350,900
Jan 21, 2026	11.94	12.21	11.40	11.69	11.69	-2.58%	7,683,700
Jan 20, 2026	12.31	12.40	11.80	12.00	12.00	0.59%	9,189,700
Jan 19, 2026	11.16	11.93	11.16	11.93	11.93	5.02%	6,777,900
Jan 16, 2026	12.13	12.42	11.36	11.36	11.36	-5.02%	8,376,800
Jan 15, 2026	11.96	11.96	11.45	11.96	11.96	5.00%	12,608,300
Jan 14, 2026	11.09	11.39	11.09	11.39	11.39	4.98%	2,254,600