SHE:002860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.89	14.28	12.83	14.00	14.00	7.86%	47,922,512
Apr 16, 2026	12.97	13.10	12.73	12.98	12.98	-0.92%	10,130,962
Apr 15, 2026	12.47	13.18	12.43	13.10	13.10	5.14%	18,817,404
Apr 14, 2026	12.30	12.46	12.21	12.46	12.46	1.88%	5,330,935
Apr 13, 2026	12.15	12.24	12.05	12.23	12.23	0.08%	5,026,824
Apr 10, 2026	12.15	12.39	12.15	12.22	12.22	0.74%	5,051,623
Apr 9, 2026	12.33	12.37	12.11	12.13	12.13	-2.41%	5,320,104
Apr 8, 2026	12.20	12.47	12.20	12.43	12.43	3.84%	6,874,866
Apr 7, 2026	12.09	12.09	11.82	11.97	11.97	-0.66%	5,950,027
Apr 3, 2026	12.80	12.83	12.01	12.05	12.05	-5.64%	11,201,750
Apr 2, 2026	12.91	13.02	12.66	12.77	12.77	-1.39%	5,342,498
Apr 1, 2026	13.00	13.08	12.88	12.95	12.95	0.94%	6,955,903
Mar 31, 2026	13.00	13.10	12.76	12.83	12.83	-1.61%	7,044,387
Mar 30, 2026	12.61	13.12	12.52	13.04	13.04	1.40%	5,876,674
Mar 27, 2026	12.65	12.88	12.62	12.86	12.86	0.55%	3,746,740
Mar 26, 2026	13.00	13.24	12.66	12.79	12.79	-1.62%	6,230,126
Mar 25, 2026	12.48	13.05	12.48	13.00	13.00	4.08%	8,004,276
Mar 24, 2026	12.47	12.50	12.01	12.49	12.49	2.88%	6,035,120
Mar 23, 2026	12.76	12.97	12.11	12.14	12.14	-5.45%	11,506,230
Mar 20, 2026	12.95	13.28	12.67	12.84	12.84	-0.47%	9,346,877
Mar 19, 2026	13.07	13.14	12.86	12.90	12.90	-1.90%	5,446,935
Mar 18, 2026	13.04	13.17	12.96	13.15	13.15	0.69%	3,676,000
Mar 17, 2026	13.36	13.43	13.05	13.06	13.06	-1.95%	5,098,254
Mar 16, 2026	13.34	13.40	13.17	13.32	13.32	-0.67%	4,854,400
Mar 13, 2026	13.45	13.60	13.31	13.41	13.41	-0.07%	5,664,814
Mar 12, 2026	13.55	13.61	13.30	13.42	13.42	-1.54%	6,653,500
Mar 11, 2026	13.59	13.94	13.54	13.63	13.63	-	8,887,008
Mar 10, 2026	13.46	13.71	13.35	13.63	13.63	1.34%	8,914,224
Mar 9, 2026	13.01	13.45	12.91	13.45	13.45	0.90%	9,401,000
Mar 6, 2026	13.00	13.35	12.91	13.33	13.33	2.54%	6,236,053
Mar 5, 2026	13.10	13.19	12.96	13.00	13.00	0.70%	6,820,531
Mar 4, 2026	12.81	13.08	12.73	12.91	12.91	-0.84%	8,120,296
Mar 3, 2026	13.47	13.64	13.00	13.02	13.02	-3.34%	10,762,140
Mar 2, 2026	13.69	13.81	13.45	13.47	13.47	-3.30%	12,185,460
Feb 27, 2026	13.82	13.97	13.81	13.93	13.93	0.36%	7,294,000
Feb 26, 2026	13.91	13.94	13.77	13.88	13.88	-0.36%	9,624,300
Feb 25, 2026	13.91	14.00	13.88	13.93	13.93	0.07%	10,136,310
Feb 24, 2026	13.95	14.01	13.88	13.92	13.92	1.16%	8,194,132
Feb 13, 2026	14.03	14.08	13.76	13.76	13.76	-1.92%	11,179,100
Feb 12, 2026	14.19	14.25	13.95	14.03	14.03	-0.99%	13,495,910
Feb 11, 2026	14.36	14.47	14.17	14.17	14.17	-1.80%	12,127,750
Feb 10, 2026	14.60	14.67	14.38	14.43	14.43	-0.96%	16,096,021
Feb 9, 2026	14.63	15.08	14.48	14.57	14.57	1.04%	25,269,510
Feb 6, 2026	14.30	14.80	14.16	14.42	14.42	-0.76%	20,284,300
Feb 5, 2026	14.61	14.97	14.50	14.53	14.53	-4.60%	26,926,810
Feb 4, 2026	14.40	15.88	14.14	15.23	15.23	3.82%	52,712,600
Feb 3, 2026	14.11	14.78	14.06	14.67	14.67	5.62%	24,273,380
Feb 2, 2026	13.99	14.55	13.86	13.89	13.89	1.09%	18,872,590
Jan 30, 2026	14.06	14.09	13.36	13.74	13.74	-2.83%	22,494,950
Jan 29, 2026	14.60	14.83	14.14	14.14	14.14	-3.87%	25,006,800