SHE:002986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	13.04	13.60	13.00	13.50	13.50	3.21%	10,898,490
Feb 11, 2026	12.69	13.30	12.62	13.08	13.08	3.40%	10,880,300
Feb 10, 2026	12.77	12.77	12.44	12.65	12.65	-	4,295,400
Feb 9, 2026	12.76	12.82	12.60	12.65	12.65	-0.63%	5,202,372
Feb 6, 2026	12.03	12.80	11.94	12.73	12.73	5.38%	10,149,942
Feb 5, 2026	12.18	12.24	12.06	12.08	12.08	-1.31%	3,637,992
Feb 4, 2026	12.17	12.48	12.16	12.24	12.24	0.25%	5,029,967
Feb 3, 2026	12.04	12.28	11.95	12.21	12.21	1.50%	5,661,324
Feb 2, 2026	12.53	12.65	12.03	12.03	12.03	-3.99%	6,880,701
Jan 30, 2026	12.30	12.84	12.23	12.53	12.53	1.38%	9,490,964
Jan 29, 2026	12.05	12.54	11.99	12.36	12.36	2.49%	11,549,938
Jan 28, 2026	11.97	12.29	11.93	12.06	12.06	0.84%	7,206,200