SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	27.57	27.78	27.28	27.34	27.34	-0.15%	2,550,360
Apr 9, 2026	27.86	27.92	27.28	27.38	27.38	-2.18%	2,963,600
Apr 8, 2026	26.99	28.00	26.62	27.99	27.99	6.39%	4,070,485
Apr 7, 2026	26.11	26.44	25.90	26.31	26.31	1.58%	2,128,260
Apr 3, 2026	26.61	26.69	25.77	25.90	25.90	-1.71%	2,934,515
Apr 2, 2026	26.61	27.20	26.27	26.35	26.35	-1.05%	4,137,381
Apr 1, 2026	26.63	26.79	26.31	26.63	26.63	1.95%	5,265,132
Mar 31, 2026	26.32	27.02	26.03	26.12	26.12	-0.76%	6,323,372
Mar 30, 2026	25.97	26.45	25.20	26.32	26.32	0.23%	2,382,510
Mar 27, 2026	25.70	26.46	25.46	26.26	26.26	1.08%	2,187,159
Mar 26, 2026	26.70	27.02	25.81	25.98	25.98	-2.77%	2,772,600
Mar 25, 2026	26.30	26.99	26.15	26.72	26.72	2.26%	3,468,996
Mar 24, 2026	26.21	26.32	25.50	26.13	26.13	1.71%	5,722,092
Mar 23, 2026	27.13	27.60	25.35	25.69	25.69	-8.22%	5,577,236
Mar 20, 2026	29.22	29.41	27.96	27.99	27.99	-3.52%	3,317,142
Mar 19, 2026	29.50	29.85	28.50	29.01	29.01	-2.06%	2,969,817
Mar 18, 2026	28.47	29.62	28.27	29.62	29.62	5.04%	4,876,148
Mar 17, 2026	29.58	29.65	28.16	28.20	28.20	-3.95%	5,733,597
Mar 16, 2026	30.00	30.29	29.11	29.36	29.36	-2.39%	5,326,523
Mar 13, 2026	31.17	31.17	30.05	30.08	30.08	-3.87%	3,039,251
Mar 12, 2026	31.40	32.10	31.13	31.29	31.29	-0.79%	2,462,000
Mar 11, 2026	32.08	32.55	31.45	31.54	31.54	-0.57%	3,273,501
Mar 10, 2026	31.10	32.25	30.99	31.72	31.72	2.99%	3,600,164
Mar 9, 2026	29.80	30.91	29.50	30.80	30.80	1.02%	2,799,630
Mar 6, 2026	30.25	30.60	30.00	30.49	30.49	0.86%	2,644,841
Mar 5, 2026	30.04	30.56	30.01	30.23	30.23	2.51%	2,549,500
Mar 4, 2026	29.60	30.15	29.29	29.49	29.49	-1.40%	3,139,149
Mar 3, 2026	32.00	32.15	29.78	29.91	29.91	-5.94%	5,042,652
Mar 2, 2026	32.61	32.97	31.42	31.80	31.80	-4.45%	6,285,935
Feb 27, 2026	32.60	33.42	32.51	33.28	33.28	1.59%	3,045,360
Feb 26, 2026	32.68	33.13	32.60	32.76	32.76	0.03%	3,433,612
Feb 25, 2026	33.12	33.34	32.66	32.75	32.75	-0.61%	3,747,168
Feb 24, 2026	34.20	34.34	32.91	32.95	32.95	-0.78%	5,406,620
Feb 13, 2026	32.26	34.95	32.26	33.21	33.21	3.07%	8,440,370
Feb 12, 2026	32.30	32.54	31.81	32.22	32.22	0.06%	3,216,158
Feb 11, 2026	31.76	32.78	31.60	32.20	32.20	1.32%	3,371,241
Feb 10, 2026	31.40	32.00	31.12	31.78	31.78	1.31%	2,848,360
Feb 9, 2026	31.11	31.46	31.05	31.37	31.37	2.65%	2,607,394
Feb 6, 2026	30.68	31.10	30.28	30.56	30.56	-0.46%	2,810,000
Feb 5, 2026	31.00	31.58	30.70	30.70	30.70	-1.54%	2,457,460
Feb 4, 2026	30.90	31.34	30.57	31.18	31.18	0.61%	3,273,020
Feb 3, 2026	31.23	31.38	30.57	30.99	30.99	0.13%	2,845,403
Feb 2, 2026	31.40	32.25	30.87	30.95	30.95	-2.43%	3,009,484
Jan 30, 2026	31.90	31.95	31.31	31.72	31.72	-0.16%	2,705,849
Jan 29, 2026	31.78	32.69	31.38	31.77	31.77	-0.09%	3,301,920
Jan 28, 2026	32.10	32.35	31.48	31.80	31.80	-1.03%	2,582,700
Jan 27, 2026	31.99	32.44	31.15	32.13	32.13	0.09%	2,813,440
Jan 26, 2026	32.79	33.24	31.62	32.10	32.10	-2.31%	3,875,272
Jan 23, 2026	32.53	32.91	32.30	32.86	32.86	1.11%	2,772,600
Jan 22, 2026	32.71	32.88	32.25	32.50	32.50	-0.46%	2,712,380