SHE:002976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	28.43	28.90	28.33	28.70	28.70	1.34%	2,746,000
Apr 13, 2026	28.23	28.73	27.89	28.32	28.32	0.93%	3,039,000
Apr 10, 2026	28.00	28.58	27.99	28.06	28.06	0.75%	2,164,300
Apr 9, 2026	27.34	28.12	27.29	27.85	27.85	1.05%	2,196,800
Apr 8, 2026	27.47	27.68	27.15	27.56	27.56	1.47%	2,475,100
Apr 7, 2026	25.60	27.30	25.50	27.16	27.16	6.93%	4,029,800
Apr 3, 2026	26.16	26.18	25.30	25.40	25.40	-2.16%	1,065,700
Apr 2, 2026	26.29	26.42	25.68	25.96	25.96	-1.26%	1,356,300
Apr 1, 2026	26.94	26.94	25.95	26.29	26.29	0.19%	1,382,200
Mar 31, 2026	26.49	27.12	26.23	26.24	26.24	-1.24%	2,184,020
Mar 30, 2026	25.45	26.63	25.40	26.57	26.57	3.26%	2,366,600
Mar 27, 2026	25.23	25.88	25.22	25.73	25.73	0.08%	1,212,100
Mar 26, 2026	25.75	26.20	25.46	25.71	25.71	0.16%	1,508,860
Mar 25, 2026	25.62	25.84	25.41	25.67	25.67	1.82%	1,414,520
Mar 24, 2026	25.17	25.22	24.46	25.21	25.21	2.27%	2,090,700
Mar 23, 2026	24.98	25.90	24.24	24.65	24.65	-3.90%	2,637,170
Mar 20, 2026	26.79	26.79	25.65	25.65	25.65	-2.88%	1,630,800
Mar 19, 2026	26.73	27.02	26.29	26.41	26.41	-2.47%	1,596,900
Mar 18, 2026	26.74	27.08	26.34	27.08	27.08	2.54%	1,354,700
Mar 17, 2026	27.05	27.28	25.95	26.41	26.41	-2.19%	1,625,940
Mar 16, 2026	27.35	27.38	26.80	27.00	27.00	-0.26%	1,397,300
Mar 13, 2026	27.20	27.63	27.06	27.07	27.07	-1.28%	2,168,069
Mar 12, 2026	28.70	28.73	27.33	27.42	27.42	-3.76%	3,237,100
Mar 11, 2026	28.75	30.45	28.35	28.49	28.49	-0.80%	5,012,600
Mar 10, 2026	27.70	28.76	27.66	28.72	28.72	4.66%	2,773,640
Mar 9, 2026	27.71	27.76	26.87	27.44	27.44	-1.12%	1,894,300
Mar 6, 2026	26.98	27.76	26.79	27.75	27.75	2.85%	1,640,100
Mar 5, 2026	26.93	27.25	26.80	26.98	26.98	2.00%	2,031,300
Mar 4, 2026	26.30	26.79	26.20	26.45	26.45	-0.34%	1,906,220
Mar 3, 2026	27.66	28.00	26.48	26.54	26.54	-3.88%	3,108,420
Mar 2, 2026	28.15	28.40	27.03	27.61	27.61	-4.20%	4,258,300
Feb 27, 2026	29.18	29.20	28.75	28.82	28.82	-1.91%	2,524,580
Feb 26, 2026	29.33	29.40	29.08	29.38	29.38	0.24%	2,087,380
Feb 25, 2026	29.64	29.79	29.25	29.31	29.31	-1.11%	2,883,100
Feb 24, 2026	29.47	29.79	29.19	29.64	29.64	1.82%	3,679,880
Feb 13, 2026	28.68	29.58	28.60	29.11	29.11	1.01%	4,096,049
Feb 12, 2026	29.15	29.70	28.61	28.82	28.82	-1.17%	6,033,100
Feb 11, 2026	28.38	31.34	28.33	29.16	29.16	2.28%	7,536,920
Feb 10, 2026	28.79	28.80	28.48	28.51	28.51	-0.83%	1,447,634
Feb 9, 2026	28.56	28.80	28.28	28.75	28.75	0.77%	2,001,220
Feb 6, 2026	27.90	28.80	27.90	28.53	28.53	1.31%	2,221,320
Feb 5, 2026	28.20	28.50	27.90	28.16	28.16	-0.39%	1,463,300
Feb 4, 2026	28.14	28.58	27.80	28.27	28.27	0.60%	1,837,760
Feb 3, 2026	27.82	28.10	27.42	28.10	28.10	2.37%	1,686,560
Feb 2, 2026	27.46	28.15	27.30	27.45	27.45	-1.15%	1,824,200
Jan 30, 2026	27.45	27.85	27.00	27.77	27.77	1.31%	2,526,560
Jan 29, 2026	28.07	28.25	27.21	27.41	27.41	-2.35%	2,664,760
Jan 28, 2026	28.91	28.97	28.05	28.07	28.07	-3.31%	3,339,040
Jan 27, 2026	28.70	29.09	27.60	29.03	29.03	0.48%	3,419,640
Jan 26, 2026	29.89	29.89	28.42	28.89	28.89	-3.38%	4,497,480