SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	24.23	26.39	23.80	26.39	26.39	10.00%	44,118,410
Apr 16, 2026	23.63	24.49	23.18	23.99	23.99	1.57%	39,549,470
Apr 15, 2026	24.11	25.25	23.61	23.62	23.62	-1.25%	47,911,332
Apr 14, 2026	22.75	24.98	22.18	23.92	23.92	5.14%	44,768,330
Apr 13, 2026	21.88	22.88	21.79	22.75	22.75	2.62%	33,618,640
Apr 10, 2026	21.84	22.37	21.62	22.17	22.17	2.31%	28,198,450
Apr 9, 2026	21.39	21.88	21.36	21.67	21.67	-0.91%	19,963,100
Apr 8, 2026	21.38	21.90	21.10	21.87	21.87	2.39%	37,278,717
Apr 7, 2026	20.81	22.02	20.81	21.36	21.36	6.69%	34,421,070
Apr 3, 2026	21.25	21.29	19.78	20.02	20.02	-4.62%	17,987,240
Apr 2, 2026	21.55	21.69	20.80	20.99	20.99	-3.05%	19,984,320
Apr 1, 2026	22.00	22.34	21.30	21.65	21.65	-0.46%	25,368,830
Mar 31, 2026	22.55	22.79	21.63	21.75	21.75	-4.61%	35,587,738
Mar 30, 2026	20.99	23.50	20.98	22.80	22.80	6.69%	48,764,983
Mar 27, 2026	20.60	21.49	20.53	21.37	21.37	1.62%	24,282,150
Mar 26, 2026	20.62	21.22	20.50	21.03	21.03	1.20%	23,384,500
Mar 25, 2026	20.39	20.96	20.22	20.78	20.78	1.91%	19,270,100
Mar 24, 2026	19.77	20.43	19.25	20.39	20.39	4.73%	15,491,050
Mar 23, 2026	19.80	20.45	19.32	19.47	19.47	-3.99%	15,838,200
Mar 20, 2026	20.27	20.60	19.94	20.28	20.28	0.65%	13,912,800
Mar 19, 2026	20.30	20.58	20.03	20.15	20.15	-2.33%	7,833,000
Mar 18, 2026	20.38	20.66	20.26	20.63	20.63	1.43%	9,421,000
Mar 17, 2026	20.80	21.05	20.31	20.34	20.34	-2.21%	13,833,500
Mar 16, 2026	19.75	21.08	19.70	20.80	20.80	5.32%	19,901,200
Mar 13, 2026	19.71	20.09	19.51	19.75	19.75	0.20%	8,434,000
Mar 12, 2026	20.18	20.18	19.58	19.71	19.71	-2.47%	8,138,700
Mar 11, 2026	20.05	20.30	19.81	20.21	20.21	1.10%	11,940,100
Mar 10, 2026	19.19	20.00	19.19	19.99	19.99	5.16%	11,995,122
Mar 9, 2026	18.80	19.09	18.46	19.01	19.01	-0.42%	7,258,600
Mar 6, 2026	18.80	19.18	18.58	19.09	19.09	1.01%	6,303,400
Mar 5, 2026	18.65	19.06	18.65	18.90	18.90	3.28%	7,049,900
Mar 4, 2026	18.30	18.68	18.20	18.30	18.30	-1.45%	6,931,100
Mar 3, 2026	19.41	19.68	18.54	18.57	18.57	-4.18%	9,503,900
Mar 2, 2026	19.80	20.02	19.26	19.38	19.38	-4.06%	10,416,100
Feb 27, 2026	20.01	20.20	19.98	20.20	20.20	-	7,295,900
Feb 26, 2026	20.26	20.39	20.06	20.20	20.20	0.45%	9,623,800
Feb 25, 2026	19.85	20.21	19.85	20.11	20.11	1.41%	8,959,800
Feb 24, 2026	19.61	19.95	19.60	19.83	19.83	1.74%	7,064,691
Feb 13, 2026	19.50	19.77	19.44	19.49	19.49	-0.56%	5,348,910
Feb 12, 2026	19.79	19.80	19.53	19.60	19.60	-0.96%	7,534,400
Feb 11, 2026	19.81	20.04	19.75	19.79	19.79	-0.50%	8,166,000
Feb 10, 2026	19.96	20.18	19.82	19.89	19.89	-0.30%	9,911,816
Feb 9, 2026	19.90	20.08	19.70	19.95	19.95	1.53%	14,170,010
Feb 6, 2026	19.03	19.88	19.00	19.65	19.65	1.71%	15,691,570
Feb 5, 2026	19.25	19.63	19.10	19.32	19.32	-0.67%	11,672,050
Feb 4, 2026	19.34	19.65	19.17	19.45	19.45	1.57%	13,423,370
Feb 3, 2026	18.98	19.15	18.70	19.15	19.15	2.57%	7,435,800
Feb 2, 2026	18.75	19.36	18.60	18.67	18.67	-1.48%	11,182,800
Jan 30, 2026	18.65	19.10	18.14	18.95	18.95	4.06%	12,638,300
Jan 29, 2026	18.70	18.85	18.11	18.21	18.21	-3.19%	8,455,000