SHE:002860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.17	13.64	13.12	13.41	13.41	2.44%	14,967,496
May 6, 2026	12.81	13.22	12.74	13.09	13.09	2.19%	9,794,612
Apr 30, 2026	12.77	12.93	12.74	12.81	12.81	0.08%	5,818,068
Apr 29, 2026	12.68	12.87	12.55	12.80	12.80	1.11%	7,312,580
Apr 28, 2026	12.70	12.81	12.61	12.66	12.66	-1.86%	7,521,936
Apr 27, 2026	12.71	12.94	12.42	12.90	12.90	1.26%	9,436,764
Apr 24, 2026	12.82	12.85	12.40	12.74	12.74	-1.24%	10,437,888
Apr 23, 2026	13.38	13.38	12.85	12.90	12.90	-3.52%	14,207,440
Apr 22, 2026	13.58	13.59	13.26	13.37	13.37	-1.84%	19,057,854
Apr 21, 2026	13.76	13.82	13.52	13.62	13.62	-1.02%	13,841,380
Apr 20, 2026	14.04	14.05	13.44	13.76	13.76	-1.71%	27,723,150
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