SHE:002962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.62	18.00	16.40	17.35	17.35	3.89%	49,221,460
Apr 16, 2026	16.36	16.70	16.20	16.70	16.70	-0.60%	31,910,440
Apr 15, 2026	16.42	17.13	16.20	16.80	16.80	2.63%	49,481,690
Apr 14, 2026	16.40	16.79	16.24	16.37	16.37	-1.27%	31,382,440
Apr 13, 2026	16.15	16.84	16.13	16.58	16.58	-1.95%	52,301,550
Apr 10, 2026	16.29	16.91	16.01	16.91	16.91	10.02%	35,830,150
Apr 9, 2026	14.16	15.37	14.00	15.37	15.37	10.02%	16,179,420
Apr 8, 2026	13.75	13.99	13.64	13.97	13.97	4.33%	4,888,200
Apr 7, 2026	13.31	13.61	13.26	13.39	13.39	0.68%	3,634,000
Apr 3, 2026	13.60	13.65	13.20	13.30	13.30	-1.48%	3,528,744
Apr 2, 2026	13.70	13.92	13.44	13.50	13.50	-1.96%	3,190,708
Apr 1, 2026	13.71	13.78	13.58	13.77	13.77	2.30%	3,143,201
Mar 31, 2026	13.73	13.80	13.41	13.46	13.46	-2.04%	3,465,800
Mar 30, 2026	13.56	13.75	13.32	13.74	13.74	0.37%	3,353,820
Mar 27, 2026	13.61	13.82	13.60	13.69	13.69	-0.51%	3,202,400
Mar 26, 2026	14.04	14.12	13.66	13.76	13.76	-2.20%	3,682,589
Mar 25, 2026	13.97	14.23	13.97	14.07	14.07	0.86%	4,523,361
Mar 24, 2026	13.76	13.96	13.38	13.95	13.95	3.26%	6,129,581
Mar 23, 2026	14.41	14.50	13.35	13.51	13.51	-8.65%	11,588,028
Mar 20, 2026	15.35	15.40	14.74	14.79	14.79	-2.57%	6,101,096
Mar 19, 2026	15.29	15.43	15.15	15.18	15.18	-1.87%	4,336,400
Mar 18, 2026	15.07	15.48	15.03	15.47	15.47	3.20%	6,072,380
Mar 17, 2026	15.56	15.74	14.99	14.99	14.99	-3.48%	7,320,732
Mar 16, 2026	15.41	15.55	15.24	15.53	15.53	0.78%	3,639,988
Mar 13, 2026	15.54	15.75	15.38	15.41	15.41	-1.41%	4,227,040
Mar 12, 2026	15.74	15.88	15.60	15.63	15.63	-0.82%	5,253,820
Mar 11, 2026	15.65	15.94	15.50	15.76	15.76	0.38%	8,281,884
Mar 10, 2026	15.30	15.75	15.27	15.70	15.70	3.43%	8,060,352
Mar 9, 2026	15.20	15.27	15.01	15.18	15.18	-1.75%	4,937,100
Mar 6, 2026	15.25	15.48	15.11	15.45	15.45	0.13%	6,228,539
Mar 5, 2026	14.90	15.76	14.89	15.43	15.43	5.18%	14,388,080
Mar 4, 2026	14.76	14.78	14.46	14.67	14.67	-0.61%	5,243,907
Mar 3, 2026	15.25	15.45	14.73	14.76	14.76	-3.34%	6,663,892
Mar 2, 2026	15.50	15.60	15.11	15.27	15.27	-2.92%	6,791,000
Feb 27, 2026	15.78	15.84	15.58	15.73	15.73	-0.69%	5,812,711
Feb 26, 2026	15.65	15.84	15.60	15.84	15.84	1.08%	6,214,109
Feb 25, 2026	15.69	15.80	15.56	15.67	15.67	-0.25%	4,665,535
Feb 24, 2026	15.56	15.71	15.48	15.71	15.71	1.35%	4,442,152
Feb 13, 2026	15.35	15.68	15.35	15.50	15.50	0.58%	4,594,001
Feb 12, 2026	15.74	15.74	15.40	15.41	15.41	-1.72%	4,556,128
Feb 11, 2026	15.66	15.72	15.55	15.68	15.68	0.13%	3,646,628
Feb 10, 2026	15.52	15.73	15.45	15.66	15.66	0.84%	5,689,354
Feb 9, 2026	15.56	15.56	15.42	15.53	15.53	0.78%	3,747,504
Feb 6, 2026	15.35	15.58	15.27	15.41	15.41	-0.06%	4,085,576
Feb 5, 2026	15.35	15.59	15.32	15.42	15.42	0.13%	4,163,500
Feb 4, 2026	15.44	15.63	15.36	15.40	15.40	-0.90%	4,182,364
Feb 3, 2026	15.28	15.54	15.27	15.54	15.54	2.24%	5,047,456
Feb 2, 2026	15.30	15.53	15.19	15.20	15.20	-1.04%	4,979,752
Jan 30, 2026	15.22	15.50	15.04	15.36	15.36	1.45%	6,510,676
Jan 29, 2026	15.44	15.49	15.06	15.14	15.14	-1.94%	5,062,980