SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	17.48	17.48	17.10	17.34	17.34	0.70%	3,306,430
Apr 13, 2026	17.31	17.75	17.20	17.22	17.22	-0.29%	3,910,000
Apr 10, 2026	16.90	17.71	16.88	17.27	17.27	3.04%	5,507,623
Apr 9, 2026	16.94	17.06	16.59	16.76	16.76	-1.06%	3,082,143
Apr 8, 2026	16.82	17.13	16.64	16.94	16.94	2.54%	4,436,030
Apr 7, 2026	15.85	16.76	15.85	16.52	16.52	5.63%	5,443,961
Apr 3, 2026	16.68	16.80	15.55	15.64	15.64	-5.10%	4,326,810
Apr 2, 2026	16.01	16.51	15.81	16.48	16.48	2.68%	5,552,840
Apr 1, 2026	16.20	16.20	15.82	16.05	16.05	0.94%	3,719,150
Mar 31, 2026	16.20	16.29	15.85	15.90	15.90	-1.18%	2,461,740
Mar 30, 2026	16.00	16.49	15.92	16.09	16.09	-0.43%	2,180,360
Mar 27, 2026	15.72	16.25	15.69	16.16	16.16	1.19%	2,286,070
Mar 26, 2026	16.40	16.54	15.78	15.97	15.97	-2.08%	2,755,700
Mar 25, 2026	16.20	16.43	16.08	16.31	16.31	2.07%	2,584,220
Mar 24, 2026	15.62	16.02	15.36	15.98	15.98	4.24%	3,594,570
Mar 23, 2026	16.00	16.21	15.15	15.33	15.33	-5.02%	4,720,780
Mar 20, 2026	16.62	16.80	16.14	16.14	16.14	-2.89%	3,251,710
Mar 19, 2026	16.93	16.98	16.54	16.62	16.62	-2.64%	2,985,620
Mar 18, 2026	16.83	17.10	16.75	17.07	17.07	1.43%	2,102,620
Mar 17, 2026	17.40	17.40	16.80	16.83	16.83	-2.66%	2,555,540
Mar 16, 2026	16.85	17.35	16.75	17.29	17.29	2.37%	3,269,660
Mar 13, 2026	17.03	17.34	16.89	16.89	16.89	-2.14%	3,644,680
Mar 12, 2026	17.64	17.73	17.10	17.26	17.26	-2.60%	5,641,680
Mar 11, 2026	17.65	19.09	17.65	17.72	17.72	1.78%	9,420,910
Mar 10, 2026	16.58	17.50	16.57	17.41	17.41	6.35%	7,697,910
Mar 9, 2026	16.40	16.61	16.16	16.37	16.37	-2.39%	6,256,450
Mar 6, 2026	17.01	17.03	16.54	16.77	16.77	-4.34%	11,214,980
Mar 5, 2026	16.80	18.24	16.62	17.53	17.53	5.73%	12,760,250
Mar 4, 2026	16.49	16.82	16.41	16.58	16.58	-1.19%	3,121,470
Mar 3, 2026	17.81	17.81	16.73	16.78	16.78	-4.88%	5,164,300
Mar 2, 2026	18.05	18.10	17.36	17.64	17.64	-3.29%	5,235,740
Feb 27, 2026	18.38	18.45	18.10	18.24	18.24	0.05%	3,395,360
Feb 26, 2026	18.80	18.80	18.14	18.23	18.23	-2.98%	4,441,620
Feb 25, 2026	18.90	18.97	18.71	18.79	18.79	0.27%	2,638,900
Feb 24, 2026	18.90	19.04	18.61	18.74	18.74	-0.64%	3,179,190
Feb 13, 2026	19.01	19.14	18.82	18.86	18.86	-0.53%	2,988,465
Feb 12, 2026	19.22	19.47	18.96	18.96	18.96	-1.51%	3,569,445
Feb 11, 2026	19.46	19.68	18.94	19.25	19.25	-1.58%	7,346,320
Feb 10, 2026	19.15	19.93	19.01	19.56	19.56	2.57%	7,386,240
Feb 9, 2026	18.75	19.17	18.50	19.07	19.07	2.69%	5,593,960
Feb 6, 2026	18.71	18.81	18.31	18.57	18.57	-0.96%	5,114,680
Feb 5, 2026	18.55	19.32	18.55	18.75	18.75	0.27%	6,588,220
Feb 4, 2026	18.80	19.28	18.52	18.70	18.70	-0.48%	5,086,260
Feb 3, 2026	18.39	18.80	18.07	18.79	18.79	2.12%	4,855,945
Feb 2, 2026	17.33	18.79	17.31	18.40	18.40	0.11%	7,130,360
Jan 30, 2026	18.54	18.67	18.27	18.38	18.38	-1.82%	3,416,218
Jan 29, 2026	18.60	19.08	18.30	18.72	18.72	0.32%	4,727,450
Jan 28, 2026	19.16	19.27	18.61	18.66	18.66	-2.56%	5,088,140
Jan 27, 2026	19.28	19.47	18.57	19.15	19.15	-0.83%	6,906,180
Jan 26, 2026	19.49	19.66	18.97	19.31	19.31	-0.92%	8,209,328