SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.45	31.45	29.63	30.20	-	0.37%	3,769,596
May 12, 2026	31.00	31.26	29.95	30.09	30.09	-3.09%	7,965,521
May 11, 2026	31.67	31.77	30.95	31.05	31.05	-1.49%	6,604,009
May 8, 2026	31.45	31.65	30.90	31.52	31.52	-0.06%	5,143,133
May 7, 2026	30.71	31.73	30.63	31.54	31.54	2.34%	6,755,335
May 6, 2026	30.93	31.99	30.55	30.82	30.82	-0.29%	6,858,493
Apr 30, 2026	30.73	31.42	30.20	30.91	30.91	0.72%	6,187,346
Apr 29, 2026	30.19	30.92	30.01	30.69	30.69	0.89%	6,973,368
Apr 28, 2026	29.37	30.62	29.20	30.42	30.42	2.74%	12,368,740
Apr 27, 2026	28.87	29.64	28.66	29.61	29.61	2.56%	6,896,900
Apr 24, 2026	28.90	29.29	28.60	28.87	28.87	-0.10%	4,984,100
Apr 23, 2026	29.89	29.99	28.60	28.90	28.90	-3.34%	8,270,800
Apr 22, 2026	29.65	30.18	29.40	29.90	29.90	0.10%	7,277,200
Apr 21, 2026	29.60	30.24	29.44	29.87	29.87	1.46%	7,887,908
Apr 20, 2026	29.40	30.16	29.06	29.44	29.44	0.34%	7,794,070
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