SHE:002932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.92	17.00	16.77	16.99	-	0.53%	1,745,443
Apr 29, 2026	17.05	17.13	16.60	16.90	16.90	-2.14%	7,860,974
Apr 28, 2026	17.70	17.79	17.05	17.27	17.27	-1.76%	5,064,463
Apr 27, 2026	16.66	17.58	16.60	17.58	17.58	5.02%	6,595,824
Apr 24, 2026	16.92	17.13	16.64	16.74	16.74	-1.24%	5,102,946
Apr 23, 2026	17.45	17.48	16.89	16.95	16.95	-3.69%	7,107,938
Apr 22, 2026	17.67	17.88	17.13	17.60	17.60	1.15%	13,188,740
Apr 20, 2026	16.97	17.59	16.50	17.40	17.40	1.81%	7,719,046
Apr 17, 2026	17.02	17.34	16.85	17.09	17.09	0.41%	3,881,416
Apr 16, 2026	16.91	17.04	16.75	17.02	17.02	0.77%	2,835,862
Apr 15, 2026	16.80	17.09	16.67	16.89	16.89	0.54%	3,912,985
Apr 14, 2026	17.03	17.18	16.63	16.80	16.80	-1.35%	4,271,322
Apr 13, 2026	16.52	17.03	16.41	17.03	17.03	2.10%	5,883,348
Apr 10, 2026	16.40	16.77	16.31	16.68	16.68	1.65%	7,547,063
Apr 9, 2026	16.40	16.54	16.33	16.41	16.41	-1.14%	5,315,316
Apr 8, 2026	16.87	16.97	16.51	16.60	16.60	-2.41%	9,644,526
Apr 7, 2026	16.45	17.05	16.02	17.01	17.01	2.47%	7,466,181
Apr 3, 2026	16.80	16.85	16.38	16.60	16.60	-1.66%	6,611,814
Apr 2, 2026	17.10	17.10	16.53	16.88	16.88	-2.37%	9,028,952
Apr 1, 2026	16.20	17.47	16.11	17.29	17.29	7.73%	14,145,220
Mar 31, 2026	16.23	16.50	16.00	16.05	16.05	-2.19%	8,674,912
Mar 30, 2026	15.96	16.43	15.56	16.41	16.41	0.80%	12,294,980
Mar 27, 2026	15.70	16.34	15.28	16.28	16.28	2.39%	11,865,026
Mar 26, 2026	16.58	16.64	15.88	15.90	15.90	-2.69%	12,001,570
Mar 25, 2026	17.10	17.30	16.28	16.34	16.34	-5.39%	12,551,650
Mar 24, 2026	16.31	17.36	16.31	17.27	17.27	3.97%	18,942,750
Mar 23, 2026	16.61	16.61	16.61	16.61	16.61	-10.02%	2,797,300
Mar 20, 2026	18.59	18.83	18.33	18.46	18.46	-0.75%	2,609,144
Mar 19, 2026	19.00	19.34	18.54	18.60	18.60	-2.72%	4,108,654
Mar 18, 2026	18.66	19.28	18.60	19.12	19.12	2.47%	3,416,934
Mar 17, 2026	18.80	18.89	18.63	18.66	18.66	-0.85%	1,697,939
Mar 16, 2026	18.70	18.85	18.65	18.82	18.82	0.59%	1,575,753
Mar 13, 2026	18.69	18.79	18.58	18.71	18.71	0.21%	1,344,041
Mar 12, 2026	18.59	18.70	18.50	18.67	18.67	0.38%	1,434,062
Mar 11, 2026	18.78	18.78	18.52	18.60	18.60	-0.64%	1,515,104
Mar 10, 2026	18.46	18.82	18.41	18.72	18.72	1.85%	1,978,278
Mar 9, 2026	18.27	18.51	18.20	18.38	18.38	-0.59%	1,956,989
Mar 6, 2026	18.09	18.62	18.09	18.49	18.49	2.21%	2,227,244
Mar 5, 2026	18.14	18.19	17.91	18.09	18.09	1.34%	1,177,665
Mar 4, 2026	18.06	18.06	17.76	17.85	17.85	-1.00%	1,633,942
Mar 3, 2026	18.38	18.48	18.03	18.03	18.03	-1.69%	1,891,342
Mar 2, 2026	18.67	18.67	18.24	18.34	18.34	-2.19%	2,125,486
Feb 27, 2026	18.75	18.79	18.62	18.75	18.75	0.37%	1,123,585
Feb 26, 2026	18.94	18.99	18.63	18.68	18.68	-1.32%	1,989,146
Feb 25, 2026	18.85	19.07	18.81	18.93	18.93	0.42%	1,363,813
Feb 24, 2026	18.84	18.94	18.78	18.85	18.85	0.80%	1,205,285
Feb 13, 2026	18.75	18.89	18.69	18.70	18.70	-0.27%	1,330,369
Feb 12, 2026	19.15	19.16	18.75	18.75	18.75	-2.09%	2,110,400
Feb 11, 2026	19.32	19.33	19.15	19.15	19.15	-0.88%	1,565,200
Feb 10, 2026	19.18	19.60	19.11	19.32	19.32	0.78%	2,683,563