SHE:002889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	13.46	13.55	13.40	13.52	13.52	0.90%	1,494,441
Apr 13, 2026	13.38	13.47	13.31	13.40	13.40	-0.45%	1,236,796
Apr 10, 2026	13.35	13.52	13.33	13.46	13.46	1.58%	1,926,956
Apr 9, 2026	13.35	13.40	13.24	13.25	13.25	-1.49%	1,554,060
Apr 8, 2026	13.24	13.45	13.20	13.45	13.45	2.52%	2,301,533
Apr 7, 2026	12.87	13.12	12.85	13.12	13.12	2.10%	1,293,360
Apr 3, 2026	13.11	13.19	12.82	12.85	12.85	-1.83%	1,290,556
Apr 2, 2026	13.30	13.31	13.00	13.09	13.09	-1.65%	1,332,232
Apr 1, 2026	13.25	13.35	13.14	13.31	13.31	1.84%	1,906,519
Mar 31, 2026	13.23	13.39	13.07	13.07	13.07	-1.36%	1,282,817
Mar 30, 2026	13.14	13.27	13.01	13.25	13.25	0.68%	1,308,060
Mar 27, 2026	12.98	13.20	12.95	13.16	13.16	0.30%	1,795,952
Mar 26, 2026	13.28	13.40	13.08	13.12	13.12	-0.83%	1,765,480
Mar 25, 2026	13.26	13.29	13.15	13.23	13.23	0.08%	1,780,524
Mar 24, 2026	13.03	13.24	12.80	13.22	13.22	3.93%	2,703,287
Mar 23, 2026	13.26	13.40	12.70	12.72	12.72	-5.71%	3,282,610
Mar 20, 2026	14.06	14.12	13.46	13.49	13.49	-4.05%	2,493,186
Mar 19, 2026	14.20	14.23	14.02	14.06	14.06	-1.68%	1,810,883
Mar 18, 2026	14.17	14.31	14.01	14.30	14.30	1.92%	2,466,830
Mar 17, 2026	14.18	14.25	14.02	14.03	14.03	-0.99%	1,582,291
Mar 16, 2026	14.10	14.18	14.05	14.17	14.17	0.28%	1,383,420
Mar 13, 2026	14.20	14.25	14.10	14.13	14.13	-0.35%	1,494,172
Mar 12, 2026	14.39	14.39	14.16	14.18	14.18	-1.12%	1,892,309
Mar 11, 2026	14.43	14.45	14.30	14.34	14.34	-0.55%	1,656,472
Mar 10, 2026	14.28	14.44	14.28	14.42	14.42	1.34%	2,187,486
Mar 9, 2026	14.30	14.32	14.11	14.23	14.23	-1.25%	2,118,104
Mar 6, 2026	14.28	14.42	14.21	14.41	14.41	0.49%	1,458,599
Mar 5, 2026	14.38	14.41	14.21	14.34	14.34	1.70%	1,616,150
Mar 4, 2026	14.30	14.34	14.03	14.10	14.10	-2.22%	2,829,010
Mar 3, 2026	14.58	14.76	14.42	14.42	14.42	-0.96%	3,161,043
Mar 2, 2026	15.00	15.02	14.55	14.56	14.56	-3.64%	4,269,980
Feb 27, 2026	15.08	15.11	15.00	15.11	15.11	0.20%	1,959,396
Feb 26, 2026	15.16	15.16	15.05	15.08	15.08	-0.46%	2,178,904
Feb 25, 2026	15.10	15.17	15.02	15.15	15.15	0.80%	2,073,410
Feb 24, 2026	15.13	15.13	14.99	15.03	15.03	0.40%	1,308,204
Feb 13, 2026	15.02	15.07	14.97	14.97	14.97	-0.27%	1,390,492
Feb 12, 2026	15.11	15.15	15.01	15.01	15.01	-0.73%	1,887,068
Feb 11, 2026	15.27	15.27	15.11	15.12	15.12	-0.46%	1,309,200
Feb 10, 2026	15.25	15.28	15.17	15.19	15.19	-0.13%	1,663,580
Feb 9, 2026	15.14	15.23	15.10	15.21	15.21	0.60%	2,158,304
Feb 6, 2026	15.06	15.16	15.03	15.12	15.12	0.20%	1,807,288
Feb 5, 2026	15.11	15.16	15.05	15.09	15.09	-0.20%	1,505,296
Feb 4, 2026	15.00	15.13	14.98	15.12	15.12	0.60%	1,782,803
Feb 3, 2026	14.97	15.08	14.94	15.03	15.03	0.54%	1,769,000
Feb 2, 2026	15.06	15.13	14.94	14.95	14.95	-0.73%	1,734,576
Jan 30, 2026	15.10	15.15	14.90	15.06	15.06	-	2,092,782
Jan 29, 2026	15.12	15.17	15.03	15.06	15.06	-1.12%	2,733,805
Jan 28, 2026	15.12	15.29	15.02	15.23	15.23	0.73%	3,331,243
Jan 27, 2026	15.34	15.34	15.01	15.12	15.12	-1.43%	3,336,293
Jan 26, 2026	15.60	15.60	15.25	15.34	15.34	-1.10%	4,142,394