SHE:002857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.82	22.35	21.46	22.05	22.05	0.96%	3,609,700
May 6, 2026	22.14	22.14	21.30	21.84	21.84	-0.73%	4,570,100
Apr 30, 2026	21.42	22.74	21.20	22.00	22.00	2.23%	5,861,720
Apr 29, 2026	20.04	21.86	19.70	21.52	21.52	5.49%	6,570,760
Apr 28, 2026	20.79	20.82	20.34	20.40	20.40	-1.69%	1,929,400
Apr 27, 2026	20.30	20.88	20.11	20.75	20.75	2.22%	3,032,940
Apr 24, 2026	20.44	20.49	20.05	20.30	20.30	-0.73%	1,989,590
Apr 23, 2026	20.93	21.00	20.30	20.45	20.45	-2.20%	2,510,420
Apr 22, 2026	20.88	20.93	20.47	20.91	20.91	0.05%	2,202,680
Apr 21, 2026	21.50	21.50	20.58	20.90	20.90	-2.56%	3,576,200
Apr 20, 2026	21.40	21.94	21.08	21.45	21.45	0.42%	3,373,900
Apr 17, 2026	21.42	21.54	20.85	21.36	21.36	-0.28%	3,243,900
Apr 16, 2026	21.08	21.46	20.86	21.42	21.42	1.85%	2,286,800
Apr 15, 2026	21.44	21.59	20.98	21.03	21.03	-1.41%	3,010,450
Apr 14, 2026	21.60	21.66	21.05	21.33	21.33	-0.28%	3,109,220
Apr 13, 2026	22.29	22.42	21.28	21.39	21.39	-4.72%	4,100,300
Apr 10, 2026	22.30	22.58	22.21	22.45	22.45	1.86%	2,768,912
Apr 9, 2026	22.12	22.21	21.21	22.04	22.04	1.29%	3,620,650
Apr 8, 2026	21.23	21.78	20.69	21.76	21.76	6.04%	3,445,600
Apr 7, 2026	20.81	20.85	20.28	20.52	20.52	0.59%	2,565,900
Apr 3, 2026	21.21	21.29	20.24	20.40	20.40	-3.04%	3,132,000
Apr 2, 2026	21.96	22.22	20.63	21.04	21.04	-4.19%	4,644,510
Apr 1, 2026	22.10	22.48	21.72	21.96	21.96	1.34%	2,982,262
Mar 31, 2026	22.25	22.71	21.62	21.67	21.67	-2.65%	3,416,100
Mar 30, 2026	22.69	22.97	22.00	22.26	22.26	-2.24%	3,252,000
Mar 27, 2026	23.05	23.25	22.22	22.77	22.77	-0.74%	3,199,800
Mar 26, 2026	23.55	24.15	22.84	22.94	22.94	-2.55%	4,822,800
Mar 25, 2026	23.53	23.58	23.00	23.54	23.54	2.84%	4,749,410
Mar 24, 2026	22.24	23.05	21.60	22.89	22.89	8.12%	7,593,240
Mar 23, 2026	22.44	22.44	21.07	21.17	21.17	-7.55%	5,747,110
Mar 20, 2026	23.56	24.00	22.76	22.90	22.90	-2.68%	6,327,165
Mar 19, 2026	24.20	24.70	23.18	23.53	23.53	-4.89%	10,365,180
Mar 18, 2026	26.00	26.17	24.42	24.74	24.74	-4.48%	14,952,083
Mar 17, 2026	24.94	27.39	24.49	25.90	25.90	4.02%	21,040,730
Mar 16, 2026	25.84	26.19	24.71	24.90	24.90	-4.93%	9,268,160
Mar 13, 2026	25.44	26.63	25.03	26.19	26.19	1.99%	14,041,020
Mar 12, 2026	25.32	26.18	24.95	25.68	25.68	1.06%	12,236,110
Mar 11, 2026	25.15	25.84	24.81	25.41	25.41	0.79%	9,478,380
Mar 10, 2026	25.70	25.74	25.00	25.21	25.21	-0.67%	9,584,370
Mar 9, 2026	24.08	25.88	24.08	25.38	25.38	2.50%	13,560,540
Mar 6, 2026	23.52	25.19	23.38	24.76	24.76	4.25%	18,328,590
Mar 5, 2026	21.85	23.75	21.85	23.75	23.75	10.00%	9,482,680
Mar 4, 2026	21.15	21.98	20.51	21.59	21.59	2.18%	3,914,300
Mar 3, 2026	22.02	22.57	21.09	21.13	21.13	-3.47%	3,585,140
Mar 2, 2026	22.76	22.84	21.76	21.89	21.89	-4.70%	4,146,000
Feb 27, 2026	22.58	22.98	22.10	22.97	22.97	1.73%	3,321,220
Feb 26, 2026	23.06	23.17	22.53	22.58	22.58	-1.61%	3,288,020
Feb 25, 2026	23.51	23.58	22.93	22.95	22.95	-1.92%	3,159,400
Feb 24, 2026	23.42	23.98	23.20	23.40	23.40	1.12%	3,787,720
Feb 13, 2026	23.42	23.60	23.06	23.14	23.14	-1.11%	2,391,350