SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	34.00	34.50	32.68	32.92	32.92	-3.63%	4,163,100
Apr 8, 2026	34.00	34.50	33.71	34.16	34.16	1.52%	3,160,175
Apr 7, 2026	33.45	34.08	32.00	33.65	33.65	1.08%	3,743,900
Apr 3, 2026	34.06	34.71	33.18	33.29	33.29	-2.60%	3,573,800
Apr 2, 2026	34.39	34.66	33.90	34.18	34.18	-0.61%	3,464,735
Apr 1, 2026	33.89	34.59	33.43	34.39	34.39	2.99%	4,374,300
Mar 31, 2026	34.00	34.43	33.35	33.39	33.39	-1.71%	3,512,221
Mar 30, 2026	32.98	34.56	32.61	33.97	33.97	2.57%	4,387,050
Mar 27, 2026	32.03	33.20	31.66	33.12	33.12	1.97%	2,802,798
Mar 26, 2026	32.46	33.52	32.36	32.48	32.48	-0.22%	2,784,800
Mar 25, 2026	32.36	32.69	32.05	32.55	32.55	0.65%	2,498,987
Mar 24, 2026	31.94	32.43	31.70	32.34	32.34	3.19%	4,248,321
Mar 23, 2026	33.54	33.54	31.16	31.34	31.34	-7.82%	5,985,420
Mar 20, 2026	33.88	34.97	33.88	34.00	34.00	0.77%	4,857,702
Mar 19, 2026	34.34	34.69	33.51	33.74	33.74	-1.55%	3,116,800
Mar 18, 2026	33.32	34.27	33.10	34.27	34.27	2.79%	2,877,000
Mar 17, 2026	33.89	33.98	33.34	33.34	33.34	-1.51%	2,143,837
Mar 16, 2026	33.37	34.09	33.35	33.85	33.85	1.32%	2,454,021
Mar 13, 2026	33.20	33.93	32.93	33.41	33.41	0.33%	2,576,151
Mar 12, 2026	34.00	34.00	33.26	33.30	33.30	-1.91%	2,434,914
Mar 11, 2026	34.39	34.55	33.88	33.95	33.95	-1.28%	2,263,213
Mar 10, 2026	34.20	34.60	33.95	34.39	34.39	1.51%	2,315,293
Mar 9, 2026	34.00	34.09	33.31	33.88	33.88	-0.96%	2,589,092
Mar 6, 2026	33.53	34.31	33.33	34.21	34.21	1.51%	2,519,807
Mar 5, 2026	33.79	34.03	33.42	33.70	33.70	0.63%	2,562,300
Mar 4, 2026	33.50	33.96	33.10	33.49	33.49	-0.30%	3,193,600
Mar 3, 2026	35.17	35.49	33.50	33.59	33.59	-4.63%	4,605,099
Mar 2, 2026	36.00	36.28	34.89	35.22	35.22	-3.98%	5,628,927
Feb 27, 2026	37.50	37.78	36.63	36.68	36.68	-2.63%	4,362,900
Feb 26, 2026	37.59	38.21	37.30	37.67	37.67	0.16%	4,453,100
Feb 25, 2026	37.85	38.18	37.43	37.61	37.61	-0.66%	3,670,200
Feb 24, 2026	37.98	38.03	37.23	37.86	37.86	0.88%	4,905,832
Feb 13, 2026	36.91	38.82	36.46	37.53	37.53	3.22%	9,269,708
Feb 12, 2026	35.90	36.98	35.68	36.36	36.36	1.34%	6,248,000
Feb 11, 2026	37.01	37.20	35.87	35.88	35.88	-3.86%	7,040,970
Feb 10, 2026	36.45	38.64	36.24	37.32	37.32	1.66%	10,233,430
Feb 9, 2026	36.50	37.45	36.21	36.71	36.71	-1.45%	11,781,961
Feb 6, 2026	40.11	40.11	37.18	37.25	37.25	2.17%	19,515,709
Feb 5, 2026	35.41	36.90	35.23	36.46	36.46	3.05%	7,410,290
Feb 4, 2026	35.13	35.38	34.58	35.38	35.38	0.08%	2,644,300
Feb 3, 2026	35.50	36.00	34.96	35.35	35.35	0.28%	2,855,768
Feb 2, 2026	36.02	36.41	35.16	35.25	35.25	-2.22%	3,956,944
Jan 30, 2026	34.63	36.80	34.60	36.05	36.05	4.10%	7,268,880
Jan 29, 2026	34.77	35.26	34.11	34.63	34.63	-0.46%	3,492,550
Jan 28, 2026	35.69	36.05	34.70	34.79	34.79	-3.50%	4,968,845
Jan 27, 2026	36.92	37.00	35.39	36.05	36.05	-2.86%	5,812,748
Jan 26, 2026	36.99	37.75	36.72	37.11	37.11	-	6,230,638
Jan 23, 2026	37.08	37.97	36.88	37.11	37.11	-0.51%	5,037,367
Jan 22, 2026	36.03	37.76	35.86	37.30	37.30	3.32%	8,061,046
Jan 21, 2026	35.90	36.26	35.62	36.10	36.10	-0.28%	4,164,115