SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	74.00	74.90	73.01	73.83	73.83	-0.18%	4,909,156
Apr 15, 2026	75.58	75.68	73.62	73.96	73.96	-1.52%	3,957,863
Apr 14, 2026	74.84	75.53	74.21	75.10	75.10	1.29%	4,635,147
Apr 13, 2026	73.37	75.30	73.08	74.14	74.14	0.34%	4,432,770
Apr 10, 2026	73.60	75.75	73.15	73.89	73.89	2.63%	7,410,957
Apr 9, 2026	73.01	73.18	71.74	72.00	72.00	-3.02%	4,398,245
Apr 8, 2026	72.35	74.38	72.13	74.24	74.24	4.77%	6,493,616
Apr 7, 2026	71.09	71.66	70.30	70.86	70.86	-0.28%	2,779,643
Apr 3, 2026	72.33	72.87	70.85	71.06	71.06	-1.92%	3,304,095
Apr 2, 2026	74.60	74.85	72.20	72.45	72.45	-4.04%	5,130,399
Apr 1, 2026	76.15	76.45	74.89	75.50	75.50	0.73%	5,199,693
Mar 31, 2026	75.52	77.40	73.77	74.95	74.95	-0.75%	7,334,743
Mar 30, 2026	75.50	76.86	74.80	75.52	75.52	-2.05%	5,661,541
Mar 27, 2026	75.00	77.80	74.95	77.10	77.10	-1.52%	7,790,234
Mar 26, 2026	73.93	81.50	73.93	78.29	78.29	5.17%	13,093,080
Mar 25, 2026	73.01	75.40	72.68	74.44	74.44	-	8,319,017
Mar 24, 2026	79.96	79.96	72.38	74.44	74.44	-3.32%	14,596,100
Mar 23, 2026	74.02	77.00	74.02	77.00	77.00	10.00%	12,622,450
Mar 20, 2026	72.90	72.90	70.00	70.00	70.00	-3.05%	3,503,671
Mar 19, 2026	73.72	74.10	72.00	72.20	72.20	-3.57%	3,266,570
Mar 18, 2026	74.99	75.44	73.68	74.87	74.87	0.36%	2,408,784
Mar 17, 2026	76.88	77.08	74.55	74.60	74.60	-2.25%	2,426,586
Mar 16, 2026	76.90	76.90	75.05	76.32	76.32	-0.77%	2,383,216
Mar 13, 2026	78.00	78.40	76.68	76.91	76.91	-2.27%	2,671,534
Mar 12, 2026	80.07	81.50	78.44	78.70	78.70	-2.24%	3,730,999
Mar 11, 2026	78.78	81.19	78.78	80.50	80.50	2.22%	6,696,230
Mar 10, 2026	76.69	79.60	76.65	78.75	78.75	4.06%	5,586,933
Mar 9, 2026	76.00	76.19	73.40	75.68	75.68	-2.57%	4,308,956
Mar 6, 2026	77.11	77.85	77.01	77.68	77.68	0.17%	2,108,344
Mar 5, 2026	78.69	78.88	77.23	77.55	77.55	0.51%	2,885,400
Mar 4, 2026	76.00	78.50	75.75	77.16	77.16	-0.78%	3,573,293
Mar 3, 2026	80.20	80.70	77.68	77.77	77.77	-3.28%	5,959,724
Mar 2, 2026	80.17	81.58	80.17	80.41	80.41	-4.00%	6,059,253
Feb 27, 2026	84.85	85.00	83.59	83.76	83.76	0.13%	4,853,223
Feb 26, 2026	85.00	85.00	83.25	83.65	83.65	-1.80%	5,472,606
Feb 25, 2026	86.29	86.29	84.55	85.18	85.18	-2.27%	6,952,750
Feb 24, 2026	90.78	91.00	86.01	87.16	87.16	1.13%	12,937,710
Feb 13, 2026	82.54	87.53	82.10	86.19	86.19	4.43%	10,538,900
Feb 12, 2026	81.74	82.79	81.52	82.53	82.53	0.98%	3,234,086
Feb 11, 2026	82.00	82.70	81.72	81.73	81.73	-1.29%	2,951,590
Feb 10, 2026	81.18	83.27	81.18	82.80	82.80	2.10%	6,107,208
Feb 9, 2026	81.46	81.64	80.50	81.10	81.10	0.57%	3,227,617
Feb 6, 2026	79.57	81.50	78.68	80.64	80.64	0.75%	4,184,315
Feb 5, 2026	80.50	81.10	80.00	80.04	80.04	-1.76%	2,721,090
Feb 4, 2026	81.00	81.55	80.21	81.47	81.47	0.15%	3,654,186
Feb 3, 2026	80.50	81.39	80.07	81.35	81.35	1.08%	3,631,558
Feb 2, 2026	81.04	82.80	80.42	80.48	80.48	-1.41%	4,371,751
Jan 30, 2026	80.11	82.48	79.66	81.63	81.63	1.40%	5,269,175
Jan 29, 2026	81.72	82.30	80.29	80.50	80.50	-1.48%	4,705,896
Jan 28, 2026	82.50	82.60	81.25	81.71	81.71	-1.54%	4,522,159