SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.27	26.66	25.90	26.64	26.64	1.29%	19,852,096
Apr 16, 2026	26.06	26.40	25.68	26.30	26.30	0.92%	21,527,360
Apr 15, 2026	28.39	28.39	25.77	26.06	26.06	-3.66%	37,876,089
Apr 14, 2026	26.90	27.05	26.90	27.05	27.05	10.00%	8,993,012
Apr 13, 2026	24.45	24.78	24.37	24.59	24.59	-0.89%	8,575,840
Apr 10, 2026	24.80	25.15	24.60	24.81	24.81	1.14%	11,946,000
Apr 9, 2026	24.15	24.83	24.03	24.53	24.53	0.20%	10,539,590
Apr 8, 2026	23.78	24.50	23.68	24.48	24.48	6.48%	12,876,060
Apr 7, 2026	22.98	23.28	22.81	22.99	22.99	0.44%	6,698,847
Apr 3, 2026	23.65	23.65	22.72	22.89	22.89	-1.72%	8,196,033
Apr 2, 2026	24.00	24.31	23.03	23.29	23.29	-3.76%	10,467,510
Apr 1, 2026	24.09	24.36	23.97	24.20	24.20	2.63%	9,079,300
Mar 31, 2026	24.52	24.65	23.58	23.58	23.58	-3.79%	11,246,040
Mar 30, 2026	24.20	24.93	24.00	24.51	24.51	-0.69%	9,706,525
Mar 27, 2026	24.18	25.28	23.96	24.68	24.68	0.20%	11,883,280
Mar 26, 2026	24.39	25.36	24.23	24.63	24.63	0.37%	18,382,890
Mar 25, 2026	24.55	25.09	24.32	24.54	24.54	1.07%	12,175,900
Mar 24, 2026	24.12	24.29	23.48	24.28	24.28	2.79%	11,183,460
Mar 23, 2026	24.47	25.05	23.40	23.62	23.62	-6.05%	15,580,250
Mar 20, 2026	26.31	26.65	25.11	25.14	25.14	-3.90%	14,419,410
Mar 19, 2026	27.00	27.20	26.00	26.16	26.16	-4.84%	15,321,900
Mar 18, 2026	27.21	27.70	26.96	27.49	27.49	1.22%	13,602,100
Mar 17, 2026	29.50	29.65	27.03	27.16	27.16	-7.40%	20,264,660
Mar 16, 2026	29.77	29.95	28.52	29.33	29.33	-1.25%	13,628,410
Mar 13, 2026	30.95	31.15	29.22	29.70	29.70	-4.87%	19,343,435
Mar 12, 2026	32.50	32.51	30.95	31.22	31.22	-3.76%	20,397,296
Mar 11, 2026	33.15	33.15	32.25	32.44	32.44	-2.17%	20,078,360
Mar 10, 2026	32.88	33.48	32.30	33.16	33.16	2.03%	28,642,523
Mar 9, 2026	31.60	32.90	30.94	32.50	32.50	-0.76%	29,822,870
Mar 6, 2026	32.42	33.77	32.06	32.75	32.75	1.39%	38,322,030
Mar 5, 2026	32.56	32.86	31.70	32.30	32.30	1.19%	41,199,460
Mar 4, 2026	28.50	31.92	28.50	31.92	31.92	9.99%	30,048,750
Mar 3, 2026	30.48	30.65	28.90	29.02	29.02	-4.63%	18,441,300
Mar 2, 2026	29.97	31.25	29.82	30.43	30.43	-1.39%	16,762,080
Feb 27, 2026	30.76	31.50	30.38	30.86	30.86	-1.28%	18,847,430
Feb 26, 2026	30.26	31.51	30.02	31.26	31.26	3.58%	23,820,750
Feb 25, 2026	29.96	30.50	29.80	30.18	30.18	0.73%	19,242,370
Feb 24, 2026	30.10	30.45	29.48	29.96	29.96	1.63%	22,463,680
Feb 13, 2026	29.17	30.75	28.95	29.48	29.48	0.89%	44,254,170
Feb 12, 2026	26.53	29.22	26.36	29.22	29.22	10.02%	34,769,350
Feb 11, 2026	26.23	26.89	26.03	26.56	26.56	1.26%	9,777,040
Feb 10, 2026	26.33	26.50	26.03	26.23	26.23	-0.68%	6,202,436
Feb 9, 2026	26.50	26.59	26.11	26.41	26.41	1.62%	8,321,897
Feb 6, 2026	25.92	26.57	25.70	25.99	25.99	-0.80%	9,690,992
Feb 5, 2026	27.19	27.22	26.20	26.20	26.20	-4.80%	13,769,370
Feb 4, 2026	27.15	28.98	27.07	27.52	27.52	0.81%	21,494,940
Feb 3, 2026	26.40	27.30	26.20	27.30	27.30	4.00%	14,597,720
Feb 2, 2026	26.57	27.18	26.22	26.25	26.25	2.78%	17,679,250
Jan 30, 2026	25.55	25.87	24.72	25.54	25.54	-1.20%	13,125,540
Jan 29, 2026	27.12	27.15	25.73	25.85	25.85	-5.66%	20,290,360