SHE:002986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.48	14.57	13.40	13.45	13.45	-7.24%	16,623,724
May 6, 2026	14.38	14.62	14.01	14.50	14.50	0.76%	12,188,802
Apr 30, 2026	14.88	14.98	14.20	14.39	14.39	-3.87%	10,273,403
Apr 29, 2026	14.61	15.18	14.23	14.97	14.97	3.53%	7,893,023
Apr 28, 2026	14.48	14.88	14.10	14.46	14.46	-2.89%	10,815,959
Apr 27, 2026	14.60	14.99	14.51	14.89	14.89	1.43%	5,908,180
Apr 24, 2026	14.53	15.00	14.28	14.68	14.68	0.20%	10,019,716
Apr 23, 2026	14.05	15.19	14.05	14.65	14.65	3.68%	8,585,449
Apr 22, 2026	14.67	15.06	14.05	14.13	14.13	-3.35%	12,666,535
Apr 21, 2026	13.72	15.00	13.61	14.62	14.62	6.64%	16,073,746
Apr 20, 2026	14.76	14.87	13.68	13.71	13.71	-7.05%	11,102,300
Apr 17, 2026	15.02	15.09	14.68	14.75	14.75	-2.06%	4,981,848
Apr 16, 2026	14.75	15.33	14.65	15.06	15.06	2.31%	7,305,701
Apr 15, 2026	14.77	15.15	14.62	14.72	14.72	0.14%	5,987,804
Apr 14, 2026	15.19	15.41	14.46	14.70	14.70	-3.67%	9,413,085
Apr 13, 2026	15.63	15.64	14.63	15.26	15.26	-3.36%	13,089,000
Apr 10, 2026	15.86	16.33	15.57	15.79	15.79	-0.06%	6,789,726
Apr 9, 2026	15.50	15.98	15.49	15.80	15.80	1.54%	8,272,072
Apr 8, 2026	14.81	15.81	14.41	15.56	15.56	-0.19%	14,372,090
Apr 7, 2026	15.29	15.80	14.99	15.59	15.59	2.70%	9,758,720
Apr 3, 2026	14.75	15.48	14.51	15.18	15.18	2.99%	7,497,159
Apr 2, 2026	14.81	14.90	14.44	14.74	14.74	0.20%	4,224,300
Apr 1, 2026	14.61	15.05	14.30	14.71	14.71	1.52%	7,990,940
Mar 31, 2026	14.80	15.18	14.38	14.49	14.49	-2.09%	5,701,996
Mar 30, 2026	14.80	15.30	14.59	14.80	14.80	0.34%	5,201,380
Mar 27, 2026	14.60	14.94	14.42	14.75	14.75	-	5,348,155
Mar 26, 2026	14.89	15.06	14.68	14.75	14.75	-0.94%	3,762,200
Mar 25, 2026	14.78	15.14	14.65	14.89	14.89	0.13%	8,665,035
Mar 24, 2026	15.03	15.08	14.47	14.87	14.87	0.88%	6,863,361
Mar 23, 2026	14.58	15.58	14.31	14.74	14.74	0.89%	12,065,884
Mar 20, 2026	15.04	15.49	14.58	14.61	14.61	-3.63%	10,541,960
Mar 19, 2026	15.77	15.78	14.91	15.16	15.16	-1.17%	12,724,580
Mar 18, 2026	15.25	15.60	15.08	15.34	15.34	0.20%	6,355,621
Mar 17, 2026	15.47	16.15	15.08	15.31	15.31	-2.05%	14,093,906
Mar 16, 2026	16.30	16.35	15.32	15.63	15.63	-4.58%	16,806,093
Mar 13, 2026	17.51	18.13	16.30	16.38	16.38	-7.35%	25,882,804
Mar 12, 2026	17.00	17.80	16.01	17.68	17.68	5.18%	37,226,681
Mar 11, 2026	15.81	17.27	15.58	16.81	16.81	4.41%	35,770,970
Mar 10, 2026	16.54	17.59	15.90	16.10	16.10	-8.89%	43,775,223
Mar 9, 2026	17.32	18.22	17.03	17.67	17.67	6.70%	52,659,870
Mar 6, 2026	16.01	16.74	15.86	16.56	16.56	3.44%	33,649,815
Mar 5, 2026	14.67	16.01	14.62	16.01	16.01	10.03%	28,580,780
Mar 4, 2026	14.41	14.62	14.02	14.55	14.55	-1.29%	17,183,270
Mar 3, 2026	14.22	15.52	14.15	14.74	14.74	3.66%	28,611,020
Mar 2, 2026	14.43	14.59	13.93	14.22	14.22	-1.11%	21,175,890
Feb 27, 2026	14.14	14.43	13.90	14.38	14.38	1.70%	6,466,872
Feb 26, 2026	14.09	14.20	13.77	14.14	14.14	0.21%	6,555,343
Feb 25, 2026	13.60	14.70	13.58	14.11	14.11	4.75%	15,361,020
Feb 24, 2026	13.44	13.74	13.17	13.47	13.47	0.75%	5,982,718
Feb 13, 2026	13.59	13.64	13.21	13.37	13.37	-0.96%	7,130,714