SHE:002849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	18.01	18.20	17.79	18.14	18.14	0.55%	4,938,500
Apr 16, 2026	18.21	18.45	18.00	18.04	18.04	-0.93%	5,700,800
Apr 15, 2026	18.01	18.59	17.91	18.21	18.21	1.79%	8,106,940
Apr 14, 2026	18.00	18.30	17.52	17.89	17.89	1.30%	7,285,900
Apr 13, 2026	17.87	17.87	16.93	17.66	17.66	-2.16%	9,945,600
Apr 10, 2026	17.65	18.76	17.55	18.05	18.05	2.32%	12,109,500
Apr 9, 2026	17.41	17.76	17.20	17.64	17.64	1.15%	7,065,740
Apr 8, 2026	16.92	17.50	16.78	17.44	17.44	5.19%	7,771,500
Apr 7, 2026	16.36	16.80	16.14	16.58	16.58	1.59%	4,203,130
Apr 3, 2026	16.60	16.76	15.95	16.32	16.32	-1.69%	5,479,203
Apr 2, 2026	16.80	16.94	16.50	16.60	16.60	-1.54%	4,864,580
Apr 1, 2026	16.90	17.03	16.61	16.86	16.86	1.87%	4,335,080
Mar 31, 2026	16.88	17.07	16.55	16.55	16.55	-1.72%	5,958,437
Mar 30, 2026	16.34	17.04	16.25	16.84	16.84	2.31%	7,573,941
Mar 27, 2026	15.32	16.69	15.27	16.46	16.46	6.26%	10,659,200
Mar 26, 2026	15.83	15.92	15.35	15.49	15.49	-2.15%	4,323,200
Mar 25, 2026	15.57	16.06	15.37	15.83	15.83	3.06%	7,546,480
Mar 24, 2026	15.19	15.66	14.84	15.36	15.36	4.28%	7,976,900
Mar 23, 2026	15.89	15.91	14.59	14.73	14.73	-9.02%	9,823,907
Mar 20, 2026	16.96	17.20	16.15	16.19	16.19	-4.14%	6,641,399
Mar 19, 2026	17.25	17.40	16.76	16.89	16.89	-2.65%	6,195,662
Mar 18, 2026	17.05	17.38	16.85	17.35	17.35	2.66%	5,565,280
Mar 17, 2026	17.87	17.99	16.83	16.90	16.90	-5.32%	6,775,490
Mar 16, 2026	18.23	18.28	17.42	17.85	17.85	-1.71%	7,499,630
Mar 13, 2026	18.55	18.63	18.08	18.16	18.16	-2.10%	7,200,210
Mar 12, 2026	19.61	19.61	18.48	18.55	18.55	-4.97%	10,874,690
Mar 11, 2026	19.60	20.00	19.48	19.52	19.52	-0.66%	9,703,760
Mar 10, 2026	19.58	19.90	19.35	19.65	19.65	1.76%	11,912,100
Mar 9, 2026	19.20	19.55	17.95	19.31	19.31	-1.43%	20,903,860
Mar 6, 2026	17.65	19.59	17.61	19.59	19.59	9.99%	10,113,080
Mar 5, 2026	17.98	18.29	17.42	17.81	17.81	1.66%	7,209,700
Mar 4, 2026	17.70	18.21	17.37	17.52	17.52	-1.41%	8,641,230
Mar 3, 2026	19.48	19.48	17.69	17.77	17.77	-7.74%	11,439,110
Mar 2, 2026	19.86	19.98	18.99	19.26	19.26	-3.99%	15,058,780
Feb 27, 2026	19.09	20.18	18.72	20.06	20.06	5.14%	12,412,470
Feb 26, 2026	18.42	19.19	18.35	19.08	19.08	3.14%	9,987,760
Feb 25, 2026	18.41	18.74	17.97	18.50	18.50	0.43%	9,668,300
Feb 24, 2026	18.62	18.85	18.11	18.42	18.42	0.60%	8,431,580
Feb 13, 2026	18.18	18.64	18.06	18.31	18.31	0.49%	7,690,170
Feb 12, 2026	18.37	18.68	18.16	18.22	18.22	-0.82%	7,681,570
Feb 11, 2026	18.86	18.95	18.34	18.37	18.37	-2.49%	5,879,100
Feb 10, 2026	18.75	19.28	18.40	18.84	18.84	0.53%	11,103,350
Feb 9, 2026	19.34	19.66	18.61	18.74	18.74	-1.37%	14,087,570
Feb 6, 2026	19.33	19.59	19.00	19.00	19.00	-1.96%	6,224,180
Feb 5, 2026	19.66	19.72	19.20	19.38	19.38	-0.46%	6,067,350
Feb 4, 2026	19.62	19.79	19.28	19.47	19.47	-0.76%	7,813,900
Feb 3, 2026	19.38	19.85	19.00	19.62	19.62	2.88%	8,817,940
Feb 2, 2026	19.46	20.09	18.80	19.07	19.07	-1.04%	9,062,370
Jan 30, 2026	18.54	19.37	18.15	19.27	19.27	3.94%	10,365,890
Jan 29, 2026	18.99	19.34	18.50	18.54	18.54	-2.63%	9,265,060