SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.78	29.34	27.78	29.34	29.34	10.01%	38,687,270
May 7, 2026	25.33	27.83	25.33	26.67	26.67	5.17%	45,734,090
May 6, 2026	25.83	26.15	25.00	25.36	25.30	-1.93%	30,358,890
Apr 30, 2026	25.82	27.30	25.81	25.86	25.80	-1.56%	27,222,400
Apr 29, 2026	26.15	26.85	25.50	26.27	26.21	-2.52%	29,490,200
Apr 28, 2026	25.78	27.79	25.75	26.95	26.89	3.85%	43,471,270
Apr 27, 2026	25.39	26.10	24.72	25.95	25.89	-0.35%	33,204,910
Apr 24, 2026	24.64	27.20	24.26	26.04	25.98	2.60%	45,453,250
Apr 23, 2026	27.32	27.78	25.11	25.38	25.32	-7.03%	54,837,340
Apr 22, 2026	28.88	29.21	26.63	27.30	27.24	2.82%	67,539,500
Apr 21, 2026	26.38	27.82	26.08	26.55	26.49	-0.30%	44,712,060
Apr 20, 2026	26.79	27.81	25.80	26.63	26.57	0.91%	53,102,230
Apr 17, 2026	24.23	26.39	23.80	26.39	26.33	10.00%	44,118,410
Apr 16, 2026	23.63	24.49	23.18	23.99	23.93	1.57%	39,549,470
Apr 15, 2026	24.11	25.25	23.61	23.62	23.56	-1.25%	47,911,330
Apr 14, 2026	22.75	24.98	22.18	23.92	23.86	5.14%	44,768,330
Apr 13, 2026	21.88	22.88	21.79	22.75	22.70	2.62%	33,618,640
Apr 10, 2026	21.84	22.37	21.62	22.17	22.12	2.31%	28,198,450
Apr 9, 2026	21.39	21.88	21.36	21.67	21.62	-0.91%	19,963,100
Apr 8, 2026	21.38	21.90	21.10	21.87	21.82	2.39%	37,278,710
Apr 7, 2026	20.81	22.02	20.81	21.36	21.31	6.69%	34,421,070
Apr 3, 2026	21.25	21.29	19.78	20.02	19.97	-4.62%	17,987,240
Apr 2, 2026	21.55	21.69	20.80	20.99	20.94	-3.05%	19,984,320
Apr 1, 2026	22.00	22.34	21.30	21.65	21.60	-0.46%	25,368,830
Mar 31, 2026	22.55	22.79	21.63	21.75	21.70	-4.61%	35,587,730
Mar 30, 2026	20.99	23.50	20.98	22.80	22.75	6.69%	48,764,980
Mar 27, 2026	20.60	21.49	20.53	21.37	21.32	1.62%	24,282,150
Mar 26, 2026	20.62	21.22	20.50	21.03	20.98	1.20%	23,384,500
Mar 25, 2026	20.39	20.96	20.22	20.78	20.73	1.91%	19,270,100
Mar 24, 2026	19.77	20.43	19.25	20.39	20.34	4.73%	15,491,050
Mar 23, 2026	19.80	20.45	19.32	19.47	19.42	-3.99%	15,838,200
Mar 20, 2026	20.27	20.60	19.94	20.28	20.23	0.65%	13,912,800
Mar 19, 2026	20.30	20.58	20.03	20.15	20.10	-2.33%	7,833,000
Mar 18, 2026	20.38	20.66	20.26	20.63	20.58	1.43%	9,421,000
Mar 17, 2026	20.80	21.05	20.31	20.34	20.29	-2.21%	13,833,500
Mar 16, 2026	19.75	21.08	19.70	20.80	20.75	5.32%	19,901,200
Mar 13, 2026	19.71	20.09	19.51	19.75	19.70	0.20%	8,434,000
Mar 12, 2026	20.18	20.18	19.58	19.71	19.66	-2.47%	8,138,700
Mar 11, 2026	20.05	20.30	19.81	20.21	20.16	1.10%	11,940,100
Mar 10, 2026	19.19	20.00	19.19	19.99	19.94	5.16%	11,995,120
Mar 9, 2026	18.80	19.09	18.46	19.01	18.97	-0.42%	7,258,600
Mar 6, 2026	18.80	19.18	18.58	19.09	19.04	1.01%	6,303,400
Mar 5, 2026	18.65	19.06	18.65	18.90	18.86	3.28%	7,049,900
Mar 4, 2026	18.30	18.68	18.20	18.30	18.26	-1.45%	6,931,100
Mar 3, 2026	19.41	19.68	18.54	18.57	18.53	-4.18%	9,503,900
Mar 2, 2026	19.80	20.02	19.26	19.38	19.33	-4.06%	10,416,100
Feb 27, 2026	20.01	20.20	19.98	20.20	20.15	-	7,295,900
Feb 26, 2026	20.26	20.39	20.06	20.20	20.15	0.45%	9,623,800
Feb 25, 2026	19.85	20.21	19.85	20.11	20.06	1.41%	8,959,800
Feb 24, 2026	19.61	19.95	19.60	19.83	19.78	1.74%	7,064,691