SHE:002873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	9.64	9.70	9.55	9.57	-	-1.14%	3,670,080
Apr 20, 2026	9.66	9.70	9.50	9.68	9.68	0.52%	7,875,940
Apr 17, 2026	9.85	9.86	9.52	9.63	9.63	-2.63%	14,123,916
Apr 16, 2026	9.98	9.99	9.73	9.89	9.89	-1.10%	14,649,100
Apr 15, 2026	9.87	10.09	9.77	10.00	10.00	1.63%	20,923,086
Apr 14, 2026	9.92	9.99	9.69	9.84	9.84	-0.20%	16,139,240
Apr 13, 2026	9.81	10.02	9.60	9.86	9.86	-0.60%	22,621,480
Apr 10, 2026	10.60	10.69	9.92	9.92	9.92	-8.15%	41,844,290
Apr 9, 2026	10.52	11.37	10.52	10.80	10.80	-4.59%	52,640,740
Apr 8, 2026	13.09	13.09	11.18	11.32	11.32	-4.87%	72,445,840
Apr 7, 2026	10.71	11.90	10.71	11.90	11.90	9.98%	36,203,640
Apr 3, 2026	10.49	10.93	10.40	10.82	10.82	3.74%	31,668,230
Apr 2, 2026	10.27	10.56	10.08	10.43	10.43	1.16%	11,569,950
Apr 1, 2026	10.28	10.36	10.05	10.31	10.31	1.88%	7,480,001
Mar 31, 2026	10.14	10.32	10.09	10.12	10.12	-0.30%	7,297,220
Mar 30, 2026	9.93	10.17	9.93	10.15	10.15	1.30%	5,737,845
Mar 27, 2026	9.55	10.06	9.52	10.02	10.02	4.27%	6,224,165
Mar 26, 2026	9.74	9.88	9.54	9.61	9.61	-1.44%	4,440,700
Mar 25, 2026	9.58	9.80	9.55	9.75	9.75	2.20%	6,034,200
Mar 24, 2026	9.07	9.75	9.07	9.54	9.54	6.71%	9,617,545
Mar 23, 2026	9.59	9.59	8.84	8.94	8.94	-8.40%	10,409,147
Mar 20, 2026	10.18	10.26	9.75	9.76	9.76	-3.65%	6,243,600
Mar 19, 2026	10.46	10.48	10.06	10.13	10.13	-3.34%	4,416,008
Mar 18, 2026	10.29	10.51	10.17	10.48	10.48	2.54%	4,514,456
Mar 17, 2026	10.50	10.50	10.22	10.22	10.22	-2.01%	3,797,104
Mar 16, 2026	10.25	10.51	10.25	10.43	10.43	0.29%	3,697,613
Mar 13, 2026	10.33	10.55	10.31	10.40	10.40	0.19%	3,036,939
Mar 12, 2026	10.51	10.57	10.35	10.38	10.38	-1.14%	2,771,498
Mar 11, 2026	10.60	10.61	10.39	10.50	10.50	-0.66%	3,773,544
Mar 10, 2026	10.43	10.59	10.38	10.57	10.57	2.42%	4,203,426
Mar 9, 2026	10.31	10.44	10.21	10.32	10.32	-0.96%	4,187,556
Mar 6, 2026	10.10	10.47	10.02	10.42	10.42	3.68%	5,723,185
Mar 5, 2026	10.08	10.18	10.02	10.05	10.05	1.21%	4,362,948
Mar 4, 2026	9.97	10.10	9.68	9.93	9.93	-0.90%	4,425,381
Mar 3, 2026	10.38	10.45	10.00	10.02	10.02	-3.00%	6,308,489
Mar 2, 2026	10.46	10.60	10.23	10.33	10.33	-2.46%	6,320,916
Feb 27, 2026	10.56	10.63	10.51	10.59	10.59	0.28%	3,169,280
Feb 26, 2026	10.67	10.78	10.54	10.56	10.56	-1.03%	4,610,700
Feb 25, 2026	10.65	10.75	10.56	10.67	10.67	0.19%	5,306,380
Feb 24, 2026	10.58	10.65	10.46	10.65	10.65	1.33%	5,044,414
Feb 13, 2026	10.50	10.62	10.43	10.51	10.51	0.48%	4,149,740
Feb 12, 2026	10.58	10.65	10.38	10.46	10.46	-1.32%	5,651,293
Feb 11, 2026	10.60	10.67	10.53	10.60	10.60	-0.09%	5,266,717
Feb 10, 2026	10.67	10.71	10.47	10.61	10.61	0.95%	9,717,209
Feb 9, 2026	10.52	10.57	10.35	10.51	10.51	-0.19%	14,001,380
Feb 6, 2026	10.86	11.22	10.48	10.53	10.53	0.57%	21,087,580
Feb 5, 2026	10.43	10.56	10.30	10.47	10.47	0.19%	3,619,024
Feb 4, 2026	10.37	10.50	10.26	10.45	10.45	0.67%	5,080,911
Feb 3, 2026	10.23	10.39	10.15	10.38	10.38	2.06%	4,430,658
Feb 2, 2026	10.34	10.44	10.17	10.17	10.17	-0.78%	4,977,554