SHE:002879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	21.47	21.83	21.10	21.41	21.41	-0.60%	5,119,800
Apr 16, 2026	21.29	21.57	20.68	21.54	21.54	0.94%	7,297,700
Apr 15, 2026	21.17	21.68	21.12	21.34	21.34	1.81%	7,870,136
Apr 14, 2026	21.12	21.20	20.70	20.96	20.96	1.01%	4,567,200
Apr 13, 2026	20.66	21.06	20.37	20.75	20.75	-0.29%	6,021,900
Apr 10, 2026	20.68	21.18	20.59	20.81	20.81	1.61%	3,921,700
Apr 9, 2026	20.68	20.68	20.26	20.48	20.48	-1.25%	3,453,904
Apr 8, 2026	20.30	20.76	20.16	20.74	20.74	4.43%	4,698,600
Apr 7, 2026	19.97	20.35	19.80	19.86	19.86	-0.30%	4,807,500
Apr 3, 2026	20.89	20.89	19.81	19.92	19.92	-4.23%	6,709,000
Apr 2, 2026	20.45	21.71	20.41	20.80	20.80	1.32%	8,035,340
Apr 1, 2026	20.66	20.86	20.34	20.53	20.53	1.23%	4,246,600
Mar 31, 2026	20.68	21.03	20.24	20.28	20.28	-1.93%	4,957,369
Mar 30, 2026	20.00	20.75	19.85	20.68	20.68	2.33%	6,382,200
Mar 27, 2026	20.02	20.39	19.81	20.21	20.21	0.15%	3,999,469
Mar 26, 2026	20.59	20.70	20.03	20.18	20.18	-2.23%	4,349,720
Mar 25, 2026	20.20	20.86	20.11	20.64	20.64	2.84%	5,899,375
Mar 24, 2026	19.95	20.19	19.45	20.07	20.07	2.35%	6,528,133
Mar 23, 2026	20.32	20.62	19.42	19.61	19.61	-4.53%	7,189,000
Mar 20, 2026	21.30	21.55	20.51	20.54	20.54	-2.84%	5,309,400
Mar 19, 2026	21.70	21.83	21.02	21.14	21.14	-3.65%	6,831,340
Mar 18, 2026	21.98	22.10	21.53	21.94	21.94	1.15%	7,064,914
Mar 17, 2026	22.78	23.07	21.65	21.69	21.69	-3.77%	10,755,470
Mar 16, 2026	23.07	23.19	22.28	22.54	22.54	-2.30%	6,745,648
Mar 13, 2026	23.15	23.55	22.90	23.07	23.07	-0.99%	6,382,900
Mar 12, 2026	23.93	23.93	22.89	23.30	23.30	-3.68%	9,566,053
Mar 11, 2026	24.56	24.56	23.70	24.19	24.19	-2.22%	11,450,800
Mar 10, 2026	23.57	24.91	23.43	24.74	24.74	4.96%	13,579,338
Mar 9, 2026	22.86	23.86	22.66	23.57	23.57	1.29%	10,337,913
Mar 6, 2026	22.70	23.64	22.67	23.27	23.27	1.75%	7,735,600
Mar 5, 2026	22.68	23.16	22.66	22.87	22.87	2.56%	7,578,600
Mar 4, 2026	21.67	22.74	21.49	22.30	22.30	2.01%	7,693,400
Mar 3, 2026	22.84	23.15	21.85	21.86	21.86	-4.12%	11,147,420
Mar 2, 2026	22.95	23.76	22.76	22.80	22.80	-2.65%	9,990,820
Feb 27, 2026	23.04	23.46	22.90	23.42	23.42	0.86%	7,855,160
Feb 26, 2026	22.57	23.41	22.44	23.22	23.22	2.93%	12,080,400
Feb 25, 2026	22.90	22.97	22.35	22.56	22.56	-1.70%	9,727,840
Feb 24, 2026	22.40	23.08	22.21	22.95	22.95	3.85%	10,476,840
Feb 13, 2026	22.33	22.47	21.96	22.10	22.10	-1.95%	6,184,100
Feb 12, 2026	22.12	22.88	21.79	22.54	22.54	2.78%	10,212,700
Feb 11, 2026	22.11	22.38	21.93	21.93	21.93	-0.99%	4,363,000
Feb 10, 2026	22.22	22.49	22.00	22.15	22.15	-1.03%	5,828,300
Feb 9, 2026	22.59	22.69	22.04	22.38	22.38	0.31%	9,333,040
Feb 6, 2026	21.35	22.67	21.21	22.31	22.31	4.50%	15,601,520
Feb 5, 2026	22.08	22.08	21.13	21.35	21.35	-3.87%	7,221,232
Feb 4, 2026	21.80	22.75	21.65	22.21	22.21	1.32%	11,454,050
Feb 3, 2026	21.49	21.92	21.29	21.92	21.92	1.48%	10,339,322
Feb 2, 2026	20.80	21.93	20.80	21.60	21.60	4.35%	14,728,399
Jan 30, 2026	20.55	20.84	20.09	20.70	20.70	0.58%	7,426,280
Jan 29, 2026	21.50	21.50	20.56	20.58	20.58	-5.16%	8,877,480