SHE:002928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	8.18	8.40	8.03	8.26	8.26	5.36%	39,971,520
Mar 31, 2026	7.97	8.08	7.82	7.84	7.84	-1.75%	24,976,820
Mar 30, 2026	7.78	8.01	7.75	7.98	7.98	-0.87%	27,734,560
Mar 27, 2026	7.91	8.14	7.87	8.05	8.05	0.25%	24,563,530
Mar 26, 2026	8.03	8.20	7.93	8.03	8.03	-0.99%	34,663,680
Mar 25, 2026	8.12	8.33	7.95	8.11	8.11	3.58%	65,895,200
Mar 24, 2026	7.85	8.04	7.61	7.83	7.83	2.89%	57,889,380
Mar 23, 2026	8.09	8.18	7.50	7.61	7.61	-8.64%	62,032,270
Mar 20, 2026	8.67	8.72	8.31	8.33	8.33	-2.57%	35,572,940
Mar 19, 2026	8.88	8.89	8.50	8.55	8.55	-5.84%	32,947,941
Mar 18, 2026	9.15	9.24	8.99	9.08	9.08	0.67%	20,494,370
Mar 17, 2026	9.13	9.29	9.02	9.02	9.02	-0.44%	16,665,030
Mar 16, 2026	9.31	9.39	8.96	9.06	9.06	-2.69%	27,599,450
Mar 13, 2026	9.17	9.63	9.09	9.31	9.31	0.98%	27,128,400
Mar 12, 2026	9.40	9.43	9.13	9.22	9.22	-2.02%	31,956,500
Mar 11, 2026	9.59	9.72	9.38	9.41	9.41	-0.32%	35,036,230
Mar 10, 2026	9.86	10.05	9.33	9.44	9.44	1.29%	41,873,040
Mar 9, 2026	9.34	9.48	8.82	9.32	9.32	-4.51%	48,326,651
Mar 6, 2026	9.38	9.84	9.30	9.76	9.76	4.05%	24,282,080
Mar 5, 2026	9.74	9.78	9.28	9.38	9.38	-1.57%	19,879,400
Mar 4, 2026	9.50	9.78	9.46	9.53	9.53	-1.35%	18,581,900
Mar 3, 2026	10.15	10.20	9.52	9.66	9.66	-5.11%	37,384,750
Mar 2, 2026	10.43	10.52	10.03	10.18	10.18	-7.29%	38,514,240
Feb 27, 2026	11.15	11.35	10.95	10.98	10.98	-1.61%	11,859,510
Feb 26, 2026	11.11	11.36	11.02	11.16	11.16	1.00%	17,665,670
Feb 25, 2026	10.67	11.15	10.66	11.05	11.05	3.76%	25,503,075
Feb 24, 2026	10.93	10.98	10.59	10.65	10.65	-2.11%	19,322,520
Feb 13, 2026	11.35	11.38	10.87	10.88	10.88	-2.68%	14,220,940
Feb 12, 2026	11.34	11.46	11.14	11.18	11.18	-0.97%	14,963,480
Feb 11, 2026	11.48	11.49	11.25	11.29	11.29	-1.91%	16,651,220
Feb 10, 2026	11.86	11.88	11.21	11.51	11.51	-3.03%	24,963,050
Feb 9, 2026	11.62	11.96	11.54	11.87	11.87	2.33%	28,144,880
Feb 6, 2026	11.82	11.84	11.54	11.60	11.60	-1.86%	26,006,520
Feb 5, 2026	11.55	11.95	11.49	11.82	11.82	2.52%	44,287,040
Feb 4, 2026	10.43	11.53	10.39	11.53	11.53	10.02%	40,801,190
Feb 3, 2026	10.38	10.57	10.20	10.48	10.48	2.14%	15,826,370
Feb 2, 2026	10.42	10.74	10.15	10.26	10.26	-2.38%	22,385,620
Jan 30, 2026	10.47	10.60	10.27	10.51	10.51	0.38%	15,747,790
Jan 29, 2026	10.54	10.61	10.30	10.47	10.47	-1.23%	13,670,260
Jan 28, 2026	10.85	10.90	10.38	10.60	10.60	-2.12%	20,494,810
Jan 27, 2026	10.85	11.06	10.72	10.83	10.83	-0.64%	14,598,400
Jan 26, 2026	10.99	11.27	10.90	10.90	10.90	-1.09%	19,858,180
Jan 23, 2026	11.30	11.31	10.94	11.02	11.02	-2.30%	21,270,140
Jan 22, 2026	11.15	11.52	11.04	11.28	11.28	1.17%	16,882,920
Jan 21, 2026	11.30	11.43	11.11	11.15	11.15	-1.41%	14,929,850
Jan 20, 2026	11.25	11.46	11.19	11.31	11.31	0.53%	17,758,470
Jan 19, 2026	10.86	11.36	10.83	11.25	11.25	3.21%	27,004,540
Jan 16, 2026	10.77	10.95	10.63	10.90	10.90	2.06%	22,111,070
Jan 15, 2026	10.52	10.76	10.48	10.68	10.68	1.71%	18,434,725
Jan 14, 2026	10.62	10.69	10.30	10.50	10.50	-1.50%	24,267,240