SHE:002900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.49	11.76	11.47	11.56	11.56	0.09%	4,878,300
Apr 29, 2026	11.35	11.66	11.25	11.55	11.55	0.52%	9,619,450
Apr 28, 2026	10.95	11.73	10.91	11.49	11.49	5.41%	14,784,600
Apr 27, 2026	10.68	10.94	10.48	10.90	10.90	2.06%	5,183,444
Apr 24, 2026	10.68	10.69	10.49	10.68	10.68	0.19%	3,582,950
Apr 23, 2026	10.88	10.88	10.61	10.66	10.66	-2.38%	4,751,147
Apr 22, 2026	11.02	11.10	10.87	10.92	10.92	-1.00%	3,623,100
Apr 21, 2026	11.21	11.21	10.92	11.03	11.03	-0.90%	4,883,300
Apr 20, 2026	11.16	11.16	10.97	11.13	11.13	-0.54%	4,039,000
Apr 17, 2026	11.50	11.55	11.08	11.19	11.19	-3.20%	7,745,200
Apr 16, 2026	11.64	11.73	11.48	11.56	11.56	-1.20%	6,074,300
Apr 15, 2026	11.70	11.82	11.35	11.70	11.70	1.39%	9,101,150
Apr 14, 2026	11.71	11.75	11.28	11.54	11.54	-1.11%	9,231,444
Apr 13, 2026	11.93	12.09	11.58	11.67	11.67	-4.03%	13,929,800
Apr 10, 2026	11.83	12.93	11.73	12.16	12.16	3.49%	20,592,140
Apr 9, 2026	11.95	12.40	11.70	11.75	11.75	-2.65%	8,634,950
Apr 8, 2026	12.59	12.59	11.96	12.07	12.07	-2.19%	8,723,400
Apr 7, 2026	11.89	12.58	11.69	12.34	12.34	3.52%	10,539,620
Apr 3, 2026	12.25	12.38	11.91	11.92	11.92	-3.17%	6,836,800
Apr 2, 2026	12.33	12.62	12.25	12.31	12.31	-0.49%	11,782,600
Apr 1, 2026	12.00	12.68	11.72	12.37	12.37	4.92%	15,791,000
Mar 31, 2026	11.94	12.04	11.78	11.79	11.79	-0.67%	3,823,272
Mar 30, 2026	11.62	12.07	11.51	11.87	11.87	1.71%	5,750,171
Mar 27, 2026	11.10	11.68	10.98	11.67	11.67	4.10%	4,854,600
Mar 26, 2026	11.38	11.55	11.15	11.21	11.21	-1.32%	2,886,500
Mar 25, 2026	11.41	11.49	11.30	11.36	11.36	-	2,789,700
Mar 24, 2026	10.99	11.36	10.89	11.36	11.36	6.07%	4,877,300
Mar 23, 2026	11.30	11.30	10.60	10.71	10.71	-6.22%	5,490,200
Mar 20, 2026	11.70	11.84	11.40	11.42	11.42	-2.56%	3,205,800
Mar 19, 2026	12.00	12.04	11.69	11.72	11.72	-2.90%	2,636,700
Mar 18, 2026	11.88	12.08	11.79	12.07	12.07	1.43%	2,864,700
Mar 17, 2026	12.07	12.12	11.84	11.90	11.90	-0.83%	3,327,300
Mar 16, 2026	11.90	12.07	11.89	12.00	12.00	0.84%	2,459,700
Mar 13, 2026	11.86	12.07	11.82	11.90	11.90	0.25%	2,537,697
Mar 12, 2026	12.04	12.06	11.83	11.87	11.87	-1.25%	2,668,950
Mar 11, 2026	12.18	12.20	11.90	12.02	12.02	-1.31%	3,240,050
Mar 10, 2026	12.13	12.20	11.91	12.18	12.18	1.75%	3,173,649
Mar 9, 2026	11.76	12.17	11.75	11.97	11.97	0.50%	3,449,600
Mar 6, 2026	11.61	11.93	11.53	11.91	11.91	2.76%	3,195,100
Mar 5, 2026	11.61	11.73	11.51	11.59	11.59	0.96%	2,713,250
Mar 4, 2026	11.45	11.61	11.35	11.48	11.48	-0.78%	3,072,650
Mar 3, 2026	11.79	11.94	11.56	11.57	11.57	-1.87%	3,778,900
Mar 2, 2026	12.00	12.14	11.75	11.79	11.79	-3.52%	4,107,247
Feb 27, 2026	12.31	12.35	12.18	12.22	12.22	-0.33%	2,175,850
Feb 26, 2026	12.33	12.37	12.20	12.26	12.26	-0.57%	1,858,000
Feb 25, 2026	12.30	12.40	12.25	12.33	12.33	0.74%	2,066,350
Feb 24, 2026	12.11	12.27	12.07	12.24	12.24	1.66%	3,259,700
Feb 13, 2026	12.09	12.20	12.04	12.04	12.04	-0.41%	2,207,397
Feb 12, 2026	12.30	12.34	12.07	12.09	12.09	-1.71%	2,545,750
Feb 11, 2026	12.45	12.50	12.30	12.30	12.30	-1.05%	2,133,371