SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	81.00	82.66	78.89	81.87	81.87	1.51%	16,104,965
Apr 30, 2026	76.18	80.92	75.90	80.65	80.65	4.93%	20,976,567
Apr 29, 2026	71.56	77.58	70.80	76.86	76.86	5.48%	18,794,922
Apr 28, 2026	75.70	76.17	72.85	72.87	72.87	-2.45%	11,323,626
Apr 27, 2026	74.01	76.31	73.78	74.70	74.70	-0.23%	9,534,074
Apr 24, 2026	76.00	76.00	72.28	74.87	74.87	-1.98%	12,662,862
Apr 23, 2026	78.50	78.99	76.38	76.38	76.38	-3.44%	13,815,442
Apr 22, 2026	81.20	81.25	78.06	79.10	79.10	-2.65%	19,679,344
Apr 21, 2026	79.23	82.00	77.79	81.25	81.25	3.90%	28,588,350
Apr 20, 2026	75.00	79.67	73.99	78.20	78.20	5.26%	25,266,903
Apr 17, 2026	74.41	75.18	72.70	74.29	74.29	-1.09%	16,486,834
Apr 16, 2026	73.82	76.30	72.50	75.11	75.11	2.95%	20,086,170
Apr 15, 2026	72.69	76.96	72.08	72.96	72.96	2.56%	27,851,667
Apr 14, 2026	72.60	72.87	69.70	71.14	71.14	-2.67%	19,386,792
Apr 13, 2026	73.31	74.48	72.55	73.09	73.09	-1.36%	17,060,280
Apr 10, 2026	73.00	76.35	69.95	74.10	74.10	-1.89%	25,057,936
Apr 9, 2026	71.75	76.73	70.40	75.53	75.53	3.58%	15,674,534
Apr 8, 2026	71.39	73.28	71.02	72.92	72.92	4.25%	10,026,248
Apr 7, 2026	69.69	70.89	69.10	69.95	69.95	1.54%	8,197,825
Apr 3, 2026	71.61	72.80	68.55	68.89	68.89	-3.80%	8,969,655
Apr 2, 2026	72.22	73.30	71.08	71.61	71.61	-2.15%	8,687,480
Apr 1, 2026	73.00	75.00	70.08	73.18	73.18	1.67%	12,473,234
Mar 31, 2026	72.00	75.89	71.30	71.98	71.98	-0.87%	14,374,300
Mar 30, 2026	70.71	72.92	68.48	72.61	72.61	0.97%	17,202,360
Mar 27, 2026	71.42	73.32	70.89	71.91	71.91	-1.91%	12,219,378
Mar 26, 2026	75.99	76.83	72.68	73.31	73.31	-3.34%	12,051,250
Mar 25, 2026	77.35	78.96	74.64	75.84	75.84	-0.88%	16,371,784
Mar 24, 2026	79.03	79.98	72.36	76.51	76.51	-2.60%	17,754,070
Mar 23, 2026	80.62	84.56	78.10	78.55	78.55	-7.34%	18,021,020
Mar 20, 2026	83.00	91.21	79.75	84.77	84.77	2.23%	24,883,160
Mar 19, 2026	83.51	85.36	81.80	82.92	82.92	-3.19%	10,460,040
Mar 18, 2026	83.82	86.40	82.33	85.65	85.65	3.88%	14,906,800
Mar 17, 2026	83.38	86.00	82.16	82.45	82.45	1.54%	16,171,230
Mar 16, 2026	83.40	83.99	79.95	81.20	81.20	-2.04%	10,477,950
Mar 13, 2026	84.55	86.28	82.76	82.89	82.89	-2.34%	10,231,120
Mar 12, 2026	88.60	89.00	83.57	84.88	84.88	-4.79%	16,272,210
Mar 11, 2026	91.15	93.30	88.88	89.15	89.15	-2.05%	18,628,640
Mar 10, 2026	89.52	92.02	85.40	91.02	91.02	4.12%	18,526,670
Mar 9, 2026	87.33	88.97	84.15	87.42	87.42	-4.98%	22,136,920
Mar 6, 2026	87.00	95.72	85.91	92.00	92.00	5.72%	28,849,520
Mar 5, 2026	85.66	88.88	84.66	87.02	87.02	4.12%	15,636,010
Mar 4, 2026	81.63	87.80	81.34	83.58	83.58	0.67%	16,023,776
Mar 3, 2026	90.75	93.18	82.76	83.02	83.02	-8.06%	22,135,270
Mar 2, 2026	91.80	94.88	89.09	90.30	90.30	-2.84%	28,088,960
Feb 27, 2026	87.62	92.94	86.84	92.94	92.94	10.00%	28,201,000
Feb 26, 2026	86.33	86.60	84.01	84.49	84.49	-1.95%	12,914,340
Feb 25, 2026	87.18	88.00	84.57	86.17	86.17	-	15,398,420
Feb 24, 2026	90.43	91.28	85.08	86.17	86.17	-3.71%	13,406,500
Feb 13, 2026	92.99	93.89	89.43	89.49	89.49	-4.49%	15,359,780
Feb 12, 2026	94.07	98.01	93.01	93.70	93.70	-2.90%	16,205,470