SHE:002880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	27.02	27.05	26.55	26.57	-	-1.67%	1,158,600
Apr 20, 2026	27.34	27.34	26.94	27.02	27.02	-1.28%	1,663,460
Apr 17, 2026	27.15	27.50	26.81	27.37	27.37	0.33%	2,125,310
Apr 16, 2026	27.02	27.39	26.81	27.28	27.28	0.92%	2,110,720
Apr 15, 2026	26.93	27.19	26.78	27.03	27.03	0.78%	1,724,440
Apr 14, 2026	26.71	26.98	26.48	26.82	26.82	0.41%	1,518,920
Apr 13, 2026	27.08	27.19	26.43	26.71	26.71	-1.95%	2,277,660
Apr 10, 2026	27.30	27.55	27.10	27.24	27.24	-0.26%	1,759,600
Apr 9, 2026	27.60	27.60	26.83	27.31	27.31	-1.48%	2,286,685
Apr 8, 2026	27.50	27.89	27.47	27.72	27.72	1.95%	2,388,121
Apr 7, 2026	27.00	27.49	26.64	27.19	27.19	1.15%	1,689,900
Apr 3, 2026	27.31	27.38	26.84	26.88	26.88	-1.86%	1,343,070
Apr 2, 2026	27.49	27.72	27.26	27.39	27.39	-0.58%	1,574,246
Apr 1, 2026	27.19	27.58	27.11	27.55	27.55	2.30%	2,236,170
Mar 31, 2026	27.29	27.60	26.89	26.93	26.93	-1.32%	1,705,740
Mar 30, 2026	27.35	27.65	27.18	27.29	27.29	-0.87%	1,569,066
Mar 27, 2026	27.07	27.55	26.50	27.53	27.53	1.18%	2,418,523
Mar 26, 2026	27.40	27.50	26.80	27.21	27.21	-0.69%	3,712,016
Mar 25, 2026	27.09	27.52	26.96	27.40	27.40	1.14%	4,491,926
Mar 24, 2026	26.53	27.10	26.16	27.09	27.09	3.44%	2,806,770
Mar 23, 2026	28.33	28.34	25.83	26.19	26.19	-8.59%	4,648,410
Mar 20, 2026	29.00	29.68	28.57	28.65	28.65	-1.41%	2,702,900
Mar 19, 2026	29.10	29.35	28.65	29.06	29.06	-0.75%	2,275,901
Mar 18, 2026	29.65	29.75	28.95	29.28	29.28	-1.25%	2,559,660
Mar 17, 2026	30.28	30.88	29.35	29.65	29.65	-2.24%	3,120,946
Mar 16, 2026	30.20	30.69	29.75	30.33	30.33	-0.39%	3,752,196
Mar 13, 2026	29.23	31.66	29.18	30.45	30.45	4.50%	9,556,990
Mar 12, 2026	28.47	29.79	28.20	29.14	29.14	2.25%	5,073,597
Mar 11, 2026	29.78	29.78	28.10	28.50	28.50	-3.98%	6,170,360
Mar 10, 2026	29.53	29.73	29.25	29.68	29.68	1.16%	1,748,526
Mar 9, 2026	29.29	29.69	28.98	29.34	29.34	-0.07%	2,408,377
Mar 6, 2026	28.80	29.85	28.80	29.36	29.36	1.31%	2,873,900
Mar 5, 2026	29.40	29.41	28.58	28.98	28.98	0.03%	2,630,110
Mar 4, 2026	29.41	29.71	28.85	28.97	28.97	-1.70%	2,338,780
Mar 3, 2026	30.77	31.00	29.42	29.47	29.47	-4.22%	3,935,641
Mar 2, 2026	30.07	31.50	29.90	30.77	30.77	1.42%	4,215,620
Feb 27, 2026	30.09	30.75	29.70	30.34	30.34	0.50%	3,332,189
Feb 26, 2026	30.98	31.17	30.00	30.19	30.19	-2.74%	3,934,513
Feb 25, 2026	31.66	32.19	30.87	31.04	31.04	-	4,333,860
Feb 24, 2026	31.18	31.66	30.40	31.04	31.04	0.62%	4,426,530
Feb 13, 2026	30.74	31.20	30.42	30.85	30.85	-0.03%	5,223,010
Feb 12, 2026	28.70	31.45	28.31	30.86	30.86	7.49%	11,641,430
Feb 11, 2026	28.40	28.90	28.04	28.71	28.71	0.77%	4,861,290
Feb 10, 2026	28.30	28.99	27.83	28.49	28.49	0.49%	7,417,450
Feb 9, 2026	29.22	29.39	28.00	28.35	28.35	-2.81%	8,979,337
Feb 6, 2026	29.41	30.00	28.15	29.17	29.17	-1.78%	15,069,250
Feb 5, 2026	30.75	33.79	28.47	29.70	29.70	-3.32%	25,478,960
Feb 4, 2026	29.92	30.88	29.29	30.72	30.72	7.79%	10,655,080
Feb 3, 2026	27.55	28.85	27.10	28.50	28.50	3.86%	4,506,100
Feb 2, 2026	27.08	28.90	26.90	27.44	27.44	1.40%	6,453,220