SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	29.40	30.16	29.06	29.34	-	-	6,197,845
Apr 17, 2026	29.45	30.50	29.26	29.34	29.34	-0.74%	8,973,324
Apr 16, 2026	28.89	29.92	28.45	29.56	29.56	2.25%	13,380,110
Apr 15, 2026	29.50	29.95	28.82	28.91	28.91	-2.66%	11,222,410
Apr 14, 2026	30.99	31.16	29.21	29.70	29.70	-2.94%	18,055,300
Apr 13, 2026	27.80	30.60	27.53	30.60	30.60	9.99%	15,008,766
Apr 10, 2026	27.47	28.05	27.47	27.82	27.82	1.57%	3,574,014
Apr 9, 2026	27.18	27.68	27.05	27.39	27.39	-0.25%	3,475,432
Apr 8, 2026	26.74	27.49	26.60	27.46	27.46	5.05%	4,680,148
Apr 7, 2026	26.06	26.78	25.99	26.14	26.14	0.93%	3,564,882
Apr 3, 2026	26.29	26.51	25.30	25.90	25.90	-1.56%	3,401,900
Apr 2, 2026	26.73	27.27	26.18	26.31	26.31	-1.57%	3,855,108
Apr 1, 2026	26.02	26.89	25.97	26.73	26.73	4.82%	4,782,840
Mar 31, 2026	26.14	26.14	25.36	25.50	25.50	-1.81%	3,261,723
Mar 30, 2026	24.53	26.00	24.42	25.97	25.97	3.22%	4,118,920
Mar 27, 2026	24.53	25.27	24.41	25.16	25.16	0.56%	4,059,010
Mar 26, 2026	25.61	25.62	24.72	25.02	25.02	-2.30%	2,444,710
Mar 25, 2026	25.25	25.83	25.21	25.61	25.61	2.32%	3,242,100
Mar 24, 2026	24.65	25.15	24.01	25.03	25.03	4.42%	4,910,524
Mar 23, 2026	26.00	26.00	23.92	23.97	23.97	-9.82%	7,991,993
Mar 20, 2026	27.13	27.45	26.58	26.58	26.58	-1.99%	4,485,838
Mar 19, 2026	26.87	27.87	26.60	27.12	27.12	-0.62%	5,452,982
Mar 18, 2026	26.35	27.39	26.35	27.29	27.29	3.18%	3,757,456
Mar 17, 2026	28.11	28.50	26.40	26.45	26.45	-5.54%	5,559,400
Mar 16, 2026	27.82	28.09	27.17	28.00	28.00	0.29%	4,761,400
Mar 13, 2026	28.50	28.80	27.75	27.92	27.92	-2.65%	4,585,700
Mar 12, 2026	29.15	29.15	28.45	28.68	28.68	-0.14%	4,742,522
Mar 11, 2026	28.79	29.50	28.67	28.72	28.72	0.21%	10,981,140
Mar 10, 2026	27.50	29.36	27.36	28.66	28.66	5.80%	8,531,715
Mar 9, 2026	27.01	27.28	26.26	27.09	27.09	-1.60%	5,376,346
Mar 6, 2026	27.68	28.25	27.38	27.53	27.53	-2.03%	5,199,397
Mar 5, 2026	27.22	28.55	27.16	28.10	28.10	5.32%	9,122,661
Mar 4, 2026	26.78	27.18	26.50	26.68	26.68	-1.88%	4,627,000
Mar 3, 2026	28.27	28.66	27.17	27.19	27.19	-3.82%	8,471,322
Mar 2, 2026	27.16	28.48	26.86	28.27	28.27	2.24%	10,724,440
Feb 27, 2026	27.55	27.66	27.21	27.65	27.65	0.18%	3,622,500
Feb 26, 2026	27.21	27.74	27.12	27.60	27.60	1.47%	3,946,244
Feb 25, 2026	27.78	27.78	27.14	27.20	27.20	-1.38%	4,739,001
Feb 24, 2026	28.21	28.42	27.34	27.58	27.58	-1.04%	4,917,082
Feb 13, 2026	27.85	28.60	27.85	27.87	27.87	-0.36%	5,291,609
Feb 12, 2026	28.39	28.50	27.91	27.97	27.97	-1.20%	6,336,973
Feb 11, 2026	28.06	28.93	27.86	28.31	28.31	1.62%	8,191,673
Feb 10, 2026	26.70	28.99	26.60	27.86	27.86	4.07%	12,622,657
Feb 9, 2026	26.13	27.07	25.94	26.77	26.77	3.48%	7,163,955
Feb 6, 2026	25.23	26.27	25.15	25.87	25.87	1.69%	5,493,497
Feb 5, 2026	25.38	25.62	25.22	25.44	25.44	-0.55%	2,600,755
Feb 4, 2026	25.28	25.70	25.22	25.58	25.58	0.83%	3,434,180
Feb 3, 2026	25.40	25.57	25.02	25.37	25.37	0.67%	3,988,500
Feb 2, 2026	25.67	25.80	25.11	25.20	25.20	-2.36%	3,572,824
Jan 30, 2026	25.55	26.00	24.91	25.81	25.81	0.31%	6,004,586