SHE:002886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.65	21.92	21.26	21.84	21.84	0.83%	6,681,154
Apr 28, 2026	22.20	22.22	21.56	21.66	21.66	-2.78%	6,531,675
Apr 27, 2026	22.00	22.31	21.65	22.28	22.28	0.63%	7,122,200
Apr 24, 2026	22.45	22.62	21.91	22.14	22.14	-2.04%	6,776,900
Apr 23, 2026	23.09	23.20	22.42	22.60	22.60	-1.91%	8,609,000
Apr 22, 2026	22.90	23.04	22.68	23.04	23.04	0.44%	8,142,045
Apr 21, 2026	22.60	22.98	22.42	22.94	22.94	1.55%	9,709,194
Apr 20, 2026	22.43	22.68	22.25	22.59	22.59	0.76%	5,358,000
Apr 17, 2026	22.16	22.46	21.98	22.42	22.42	1.13%	3,874,275
Apr 16, 2026	21.86	22.22	21.73	22.17	22.17	1.51%	4,527,955
Apr 15, 2026	22.04	22.29	21.76	21.84	21.84	-0.82%	4,694,855
Apr 14, 2026	21.94	22.04	21.75	22.02	22.02	0.73%	4,307,025
Apr 13, 2026	21.68	21.95	21.54	21.86	21.86	0.41%	4,136,910
Apr 10, 2026	21.70	21.99	21.68	21.77	21.77	0.79%	4,307,200
Apr 9, 2026	21.31	22.00	21.30	21.60	21.60	0.51%	5,788,825
Apr 8, 2026	21.08	21.50	21.02	21.49	21.49	4.52%	6,278,640
Apr 7, 2026	19.86	20.89	19.80	20.56	20.56	3.63%	7,092,800
Apr 3, 2026	20.13	20.25	19.76	19.84	19.84	-1.39%	3,631,475
Apr 2, 2026	20.54	20.71	19.96	20.12	20.12	-2.57%	4,725,475
Apr 1, 2026	20.48	20.95	20.37	20.65	20.65	2.94%	4,908,000
Mar 31, 2026	20.58	20.77	20.02	20.06	20.06	-2.53%	5,532,680
Mar 30, 2026	20.06	20.68	20.00	20.58	20.58	0.39%	4,109,400
Mar 27, 2026	20.06	20.61	19.95	20.50	20.50	0.94%	5,716,700
Mar 26, 2026	20.68	20.90	20.18	20.31	20.31	-1.74%	5,188,000
Mar 25, 2026	20.35	21.16	20.33	20.67	20.67	2.43%	7,755,600
Mar 24, 2026	20.50	20.57	19.53	20.18	20.18	1.15%	8,371,800
Mar 23, 2026	20.80	21.11	19.83	19.95	19.95	-6.95%	10,287,440
Mar 20, 2026	22.48	22.68	21.40	21.44	21.44	-4.07%	7,696,830
Mar 19, 2026	23.33	23.49	22.26	22.35	22.35	-5.66%	8,017,238
Mar 18, 2026	23.57	23.80	23.15	23.69	23.69	2.20%	8,810,543
Mar 17, 2026	24.98	25.39	23.15	23.18	23.18	-7.21%	18,445,950
Mar 16, 2026	23.74	25.10	23.48	24.98	24.98	6.62%	19,315,570
Mar 13, 2026	23.21	23.76	22.98	23.43	23.43	0.43%	7,544,285
Mar 12, 2026	23.80	24.25	23.18	23.33	23.33	-1.48%	7,355,400
Mar 11, 2026	23.46	24.47	23.45	23.68	23.68	1.02%	10,934,810
Mar 10, 2026	22.74	23.52	22.74	23.44	23.44	3.90%	6,966,145
Mar 9, 2026	22.94	22.95	21.94	22.56	22.56	-3.30%	9,817,840
Mar 6, 2026	23.47	23.76	23.18	23.33	23.33	-0.85%	6,167,505
Mar 5, 2026	23.87	24.20	23.37	23.53	23.53	1.07%	6,737,600
Mar 4, 2026	23.28	23.90	23.16	23.28	23.28	-1.36%	8,871,085
Mar 3, 2026	25.20	25.30	23.60	23.60	23.60	-4.68%	14,053,220
Mar 2, 2026	24.40	25.30	24.22	24.76	24.76	-1.82%	14,405,830
Feb 27, 2026	25.63	25.63	24.76	25.22	25.22	-2.06%	14,872,870
Feb 26, 2026	24.38	26.56	24.22	25.75	25.75	5.40%	25,107,010
Feb 25, 2026	24.30	24.48	24.08	24.43	24.43	0.21%	7,315,848
Feb 24, 2026	24.59	24.61	24.02	24.38	24.38	0.83%	8,830,790
Feb 13, 2026	24.40	24.52	23.98	24.18	24.18	-1.10%	9,640,268
Feb 12, 2026	24.63	24.79	24.06	24.45	24.45	0.08%	20,791,880
Feb 11, 2026	23.05	25.34	23.05	24.43	24.43	6.03%	31,811,640
Feb 10, 2026	23.01	23.30	22.87	23.04	23.04	-0.22%	3,315,700