SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.42	24.59	24.10	24.30	24.30	-0.49%	3,052,450
Apr 29, 2026	23.70	24.49	23.61	24.42	24.42	0.08%	5,100,701
Apr 28, 2026	26.00	26.10	24.40	24.40	24.40	-10.00%	8,558,193
Apr 27, 2026	27.16	27.20	26.33	27.11	27.11	-0.66%	4,263,531
Apr 24, 2026	27.15	27.70	26.74	27.29	27.29	-0.33%	3,964,809
Apr 23, 2026	27.48	27.61	27.00	27.38	27.38	-0.44%	4,016,229
Apr 22, 2026	26.48	27.50	26.31	27.50	27.50	3.58%	4,644,883
Apr 21, 2026	27.26	27.39	26.26	26.55	26.55	-2.71%	3,759,390
Apr 20, 2026	26.54	27.57	26.30	27.29	27.29	2.75%	4,288,100
Apr 17, 2026	26.60	26.78	26.24	26.56	26.56	-0.26%	3,709,687
Apr 16, 2026	26.03	26.72	26.02	26.63	26.63	2.31%	4,141,835
Apr 15, 2026	26.88	26.90	25.94	26.03	26.03	-2.58%	3,939,763
Apr 14, 2026	26.90	27.01	26.26	26.72	26.72	0.64%	4,136,460
Apr 13, 2026	26.83	26.96	26.33	26.55	26.55	-2.89%	4,900,800
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