SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	30.18	30.47	29.20	29.23	29.23	-3.18%	2,317,500
May 20, 2026	30.40	30.64	29.92	30.19	30.19	-0.98%	1,526,747
May 19, 2026	30.56	30.97	30.27	30.49	30.49	0.03%	1,378,684
May 18, 2026	30.53	30.88	30.23	30.48	30.48	-0.88%	1,794,000
May 15, 2026	30.96	31.10	30.42	30.75	30.75	-0.74%	1,736,500
May 14, 2026	31.42	31.57	30.96	30.98	30.98	-1.99%	2,345,400
May 13, 2026	31.31	32.05	31.27	31.61	31.61	2.96%	4,109,269
May 12, 2026	31.62	31.62	30.56	30.70	30.70	-2.91%	3,094,400
May 11, 2026	31.36	31.98	31.05	31.62	31.62	0.83%	3,213,800
May 8, 2026	30.71	31.80	30.50	31.36	31.36	2.15%	4,256,855
May 7, 2026	30.31	30.78	30.14	30.70	30.70	1.32%	2,290,242
May 6, 2026	30.38	30.43	30.10	30.30	30.30	0.20%	1,836,000
Apr 30, 2026	30.30	30.50	30.13	30.24	30.24	-0.23%	1,590,200
Apr 29, 2026	29.51	30.41	29.43	30.31	30.31	2.40%	2,864,080
Apr 28, 2026	30.00	30.16	29.41	29.60	29.60	-2.41%	3,418,000
Apr 27, 2026	30.24	30.42	29.72	30.33	30.33	0.46%	2,449,313
Apr 24, 2026	30.18	30.32	29.95	30.19	30.19	-0.23%	1,709,000
Apr 23, 2026	30.30	30.56	30.11	30.26	30.26	-0.79%	2,184,100
Apr 22, 2026	30.83	30.90	30.19	30.50	30.50	-1.42%	3,586,874
Apr 21, 2026	31.42	31.65	30.66	30.94	30.94	-1.78%	3,875,600
Apr 20, 2026	31.70	31.83	31.37	31.50	31.50	-0.97%	2,649,973
Apr 17, 2026	32.32	32.34	31.65	31.81	31.81	-1.88%	2,688,400
Apr 16, 2026	32.26	32.45	31.75	32.42	32.42	0.43%	2,610,800
Apr 15, 2026	32.30	32.45	31.73	32.28	32.28	1.10%	3,428,800
Apr 14, 2026	32.04	32.19	31.50	31.93	31.93	-0.22%	2,403,175
Apr 13, 2026	32.90	32.90	31.70	32.00	32.00	-2.85%	3,346,441
Apr 10, 2026	33.00	33.50	32.82	32.94	32.94	0.06%	2,589,614
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