SHE:002884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.89	18.96	18.65	18.79	-	-0.63%	3,511,280
May 7, 2026	18.97	19.07	18.75	18.91	18.91	-0.32%	3,148,722
May 6, 2026	18.84	19.13	18.72	18.97	18.97	0.80%	6,235,702
Apr 30, 2026	18.60	18.84	18.03	18.82	18.82	1.18%	5,702,320
Apr 29, 2026	18.28	18.70	18.28	18.60	18.60	1.58%	3,813,100
Apr 28, 2026	18.46	18.54	18.23	18.31	18.31	-0.70%	2,762,400
Apr 27, 2026	18.62	18.67	18.31	18.44	18.44	-0.75%	3,062,500
Apr 24, 2026	18.68	18.75	18.50	18.58	18.58	-1.06%	2,979,800
Apr 23, 2026	18.82	18.96	18.71	18.78	18.78	-0.48%	2,702,650
Apr 22, 2026	18.98	19.00	18.68	18.87	18.87	-0.58%	3,198,300
Apr 21, 2026	18.98	19.15	18.88	18.98	18.98	-0.37%	3,334,250
Apr 20, 2026	18.81	19.27	18.80	19.05	19.05	0.95%	4,577,492
Apr 17, 2026	18.96	19.01	18.74	18.87	18.87	0.16%	3,915,907
Apr 16, 2026	18.78	19.29	18.73	18.84	18.84	0.37%	5,417,469
Apr 15, 2026	18.30	18.88	18.21	18.77	18.77	2.23%	7,733,887
Apr 14, 2026	18.20	18.37	17.89	18.36	18.36	2.34%	6,747,447
Apr 13, 2026	18.25	18.60	17.90	17.94	17.94	-5.23%	10,365,900
Apr 10, 2026	18.43	19.09	18.43	18.93	18.93	2.71%	5,867,372
Apr 9, 2026	18.53	18.65	18.22	18.43	18.43	-0.97%	3,536,995
Apr 8, 2026	18.13	18.65	18.04	18.61	18.61	4.20%	4,756,730
Apr 7, 2026	17.89	17.98	17.72	17.86	17.86	-0.06%	1,914,584
Apr 3, 2026	18.30	18.37	17.82	17.87	17.87	-2.35%	3,108,779
Apr 2, 2026	18.44	18.48	18.22	18.30	18.30	-0.92%	2,725,935
Apr 1, 2026	18.45	18.63	18.36	18.47	18.47	1.37%	3,163,346
Mar 31, 2026	18.45	18.70	18.19	18.22	18.22	-1.30%	3,207,732
Mar 30, 2026	18.05	18.73	18.00	18.46	18.46	1.26%	3,836,711
Mar 27, 2026	18.25	18.33	18.05	18.23	18.23	-0.27%	2,359,665
Mar 26, 2026	18.39	18.60	18.21	18.28	18.28	-0.65%	2,367,457
Mar 25, 2026	18.19	18.44	17.94	18.40	18.40	1.66%	3,261,206
Mar 24, 2026	17.76	18.11	17.50	18.10	18.10	3.90%	4,119,854
Mar 23, 2026	18.00	18.15	17.19	17.42	17.42	-5.02%	8,826,707
Mar 20, 2026	18.70	18.75	18.24	18.34	18.34	-1.87%	4,337,008
Mar 19, 2026	18.80	18.99	18.52	18.69	18.69	-1.53%	5,481,900
Mar 18, 2026	18.68	18.99	18.61	18.98	18.98	1.61%	5,658,950
Mar 17, 2026	18.98	19.19	18.65	18.68	18.68	-1.11%	5,341,200
Mar 16, 2026	18.27	18.99	18.19	18.89	18.89	3.39%	7,337,940
Mar 13, 2026	18.35	18.53	18.24	18.27	18.27	-0.98%	2,881,300
Mar 12, 2026	18.39	18.50	18.30	18.45	18.45	-0.38%	3,982,954
Mar 11, 2026	17.85	18.62	17.84	18.52	18.52	3.75%	6,895,509
Mar 10, 2026	17.88	17.95	17.76	17.85	17.85	0.06%	2,871,663
Mar 9, 2026	17.88	17.95	17.70	17.84	17.84	-1.16%	2,849,103
Mar 6, 2026	17.88	18.10	17.60	18.05	18.05	1.58%	2,326,680
Mar 5, 2026	17.71	17.88	17.54	17.77	17.77	1.72%	2,470,426
Mar 4, 2026	17.73	17.73	17.38	17.47	17.47	-1.74%	3,536,738
Mar 3, 2026	18.14	18.23	17.72	17.78	17.78	-1.98%	3,623,574
Mar 2, 2026	18.16	18.31	18.00	18.14	18.14	-0.33%	3,510,080
Feb 27, 2026	18.30	18.34	18.10	18.20	18.20	-0.55%	2,372,723
Feb 26, 2026	18.37	18.37	18.20	18.30	18.30	0.05%	2,223,400
Feb 25, 2026	18.43	18.51	18.22	18.29	18.29	-0.76%	2,839,640
Feb 24, 2026	18.38	18.45	18.22	18.43	18.43	0.99%	2,546,621