SHE:002861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.25	15.46	15.10	15.32	15.32	-0.07%	3,293,903
Apr 23, 2026	15.80	15.83	15.26	15.33	15.33	-2.85%	3,671,140
Apr 22, 2026	15.63	15.85	15.60	15.78	15.78	0.25%	2,852,170
Apr 21, 2026	15.89	15.89	15.53	15.74	15.74	-0.69%	3,797,500
Apr 20, 2026	15.96	15.98	15.60	15.85	15.85	-0.19%	3,840,390
Apr 17, 2026	15.93	16.05	15.81	15.88	15.88	-0.13%	3,474,800
Apr 16, 2026	15.80	16.00	15.58	15.90	15.90	1.27%	4,012,200
Apr 15, 2026	15.94	16.12	15.66	15.70	15.70	-1.57%	4,793,030
Apr 14, 2026	16.15	16.30	15.62	15.95	15.95	-0.99%	7,669,250
Apr 13, 2026	15.86	16.20	15.66	16.11	16.11	1.19%	4,771,200
Apr 10, 2026	15.50	16.29	15.44	15.92	15.92	3.38%	7,446,971
Apr 9, 2026	15.58	15.58	15.21	15.40	15.40	-1.16%	4,279,950
Apr 8, 2026	15.18	15.59	15.13	15.58	15.58	4.77%	5,700,300
Apr 7, 2026	14.55	15.13	14.51	14.87	14.87	3.12%	6,245,871
Apr 3, 2026	15.41	15.58	14.38	14.42	14.42	-4.69%	6,233,160
Apr 2, 2026	15.18	15.86	15.07	15.13	15.13	-1.30%	9,140,300
Apr 1, 2026	15.29	15.50	14.98	15.33	15.33	2.34%	8,175,705
Mar 31, 2026	15.36	15.45	14.95	14.98	14.98	-2.47%	4,259,500
Mar 30, 2026	15.45	15.55	15.22	15.36	15.36	-2.04%	3,362,850
Mar 27, 2026	15.25	15.76	15.14	15.68	15.68	2.08%	4,165,400
Mar 26, 2026	15.88	15.95	15.28	15.36	15.36	-3.03%	4,388,100
Mar 25, 2026	15.79	16.12	15.73	15.84	15.84	1.08%	4,191,453
Mar 24, 2026	15.55	15.67	15.12	15.67	15.67	3.30%	7,221,838
Mar 23, 2026	16.03	16.45	14.96	15.17	15.17	-8.12%	10,361,510
Mar 20, 2026	17.28	17.30	16.47	16.51	16.51	-3.96%	5,349,790
Mar 19, 2026	17.64	17.64	17.06	17.19	17.19	-3.81%	5,222,300
Mar 18, 2026	17.50	17.97	17.32	17.87	17.87	2.17%	5,040,610
Mar 17, 2026	18.04	18.18	17.42	17.49	17.49	-2.94%	4,825,853
Mar 16, 2026	18.38	18.62	17.79	18.02	18.02	-2.12%	7,087,600
Mar 13, 2026	19.21	19.21	18.36	18.41	18.41	-4.16%	7,772,269
Mar 12, 2026	19.31	19.88	19.03	19.21	19.21	1.11%	10,731,380
Mar 11, 2026	19.70	19.84	18.94	19.00	19.00	-3.46%	10,741,750
Mar 10, 2026	19.42	19.84	19.30	19.68	19.68	1.60%	4,972,280
Mar 9, 2026	19.27	19.67	18.38	19.37	19.37	-0.51%	7,384,580
Mar 6, 2026	19.70	20.10	19.42	19.47	19.47	-1.96%	5,941,344
Mar 5, 2026	19.20	20.38	19.20	19.86	19.86	1.85%	10,775,459
Mar 4, 2026	19.30	20.05	18.80	19.50	19.50	2.09%	11,235,480
Mar 3, 2026	19.37	20.17	18.95	19.10	19.10	-1.29%	8,830,930
Mar 2, 2026	19.45	20.03	19.25	19.35	19.35	-2.27%	6,540,560
Feb 27, 2026	20.05	20.19	19.66	19.80	19.80	-2.08%	4,868,940
Feb 26, 2026	20.60	20.65	20.16	20.22	20.22	-1.32%	4,530,650
Feb 25, 2026	20.45	20.68	20.22	20.49	20.49	0.54%	7,131,000
Feb 24, 2026	19.51	20.54	19.30	20.38	20.38	5.21%	9,170,780
Feb 13, 2026	19.46	19.70	19.32	19.37	19.37	-0.97%	4,303,513
Feb 12, 2026	19.80	20.00	19.36	19.56	19.56	-1.21%	5,693,030
Feb 11, 2026	20.12	20.18	19.72	19.80	19.80	-1.79%	4,285,200
Feb 10, 2026	20.31	20.39	20.08	20.16	20.16	-0.74%	5,308,797
Feb 9, 2026	19.51	20.69	19.51	20.31	20.31	6.06%	13,158,860
Feb 6, 2026	19.17	19.48	19.04	19.15	19.15	-1.19%	4,141,390
Feb 5, 2026	19.80	19.89	19.31	19.38	19.38	-2.56%	5,068,385