SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.30	30.50	30.13	30.24	30.24	-0.23%	1,590,200
Apr 29, 2026	29.51	30.41	29.43	30.31	30.31	2.40%	2,864,080
Apr 28, 2026	30.00	30.16	29.41	29.60	29.60	-2.41%	3,418,000
Apr 27, 2026	30.24	30.42	29.72	30.33	30.33	0.46%	2,449,313
Apr 24, 2026	30.18	30.32	29.95	30.19	30.19	-0.23%	1,709,000
Apr 23, 2026	30.30	30.56	30.11	30.26	30.26	-0.79%	2,184,100
Apr 22, 2026	30.83	30.90	30.19	30.50	30.50	-1.42%	3,586,874
Apr 21, 2026	31.42	31.65	30.66	30.94	30.94	-1.78%	3,875,600
Apr 20, 2026	31.70	31.83	31.37	31.50	31.50	-0.97%	2,649,973
Apr 17, 2026	32.32	32.34	31.65	31.81	31.81	-1.88%	2,688,400
Apr 16, 2026	32.26	32.45	31.75	32.42	32.42	0.43%	2,610,800
Apr 15, 2026	32.30	32.45	31.73	32.28	32.28	1.10%	3,428,800
Apr 14, 2026	32.04	32.19	31.50	31.93	31.93	-0.22%	2,403,175
Apr 13, 2026	32.90	32.90	31.70	32.00	32.00	-2.85%	3,346,441
Apr 10, 2026	33.00	33.50	32.82	32.94	32.94	0.06%	2,589,614
Apr 9, 2026	34.00	34.50	32.68	32.92	32.92	-3.63%	4,163,100
Apr 8, 2026	34.00	34.50	33.71	34.16	34.16	1.52%	3,160,175
Apr 7, 2026	33.45	34.08	32.00	33.65	33.65	1.08%	3,743,900
Apr 3, 2026	34.06	34.71	33.18	33.29	33.29	-2.60%	3,573,800
Apr 2, 2026	34.39	34.66	33.90	34.18	34.18	-0.61%	3,464,735
Apr 1, 2026	33.89	34.59	33.43	34.39	34.39	2.99%	4,374,300
Mar 31, 2026	34.00	34.43	33.35	33.39	33.39	-1.71%	3,512,221
Mar 30, 2026	32.98	34.56	32.61	33.97	33.97	2.57%	4,387,050
Mar 27, 2026	32.03	33.20	31.66	33.12	33.12	1.97%	2,802,798
Mar 26, 2026	32.46	33.52	32.36	32.48	32.48	-0.22%	2,784,800
Mar 25, 2026	32.36	32.69	32.05	32.55	32.55	0.65%	2,498,987
Mar 24, 2026	31.94	32.43	31.70	32.34	32.34	3.19%	4,248,321
Mar 23, 2026	33.54	33.54	31.16	31.34	31.34	-7.82%	5,985,420
Mar 20, 2026	33.88	34.97	33.88	34.00	34.00	0.77%	4,857,702
Mar 19, 2026	34.34	34.69	33.51	33.74	33.74	-1.55%	3,116,800
Mar 18, 2026	33.32	34.27	33.10	34.27	34.27	2.79%	2,877,000
Mar 17, 2026	33.89	33.98	33.34	33.34	33.34	-1.51%	2,143,837
Mar 16, 2026	33.37	34.09	33.35	33.85	33.85	1.32%	2,454,021
Mar 13, 2026	33.20	33.93	32.93	33.41	33.41	0.33%	2,576,151
Mar 12, 2026	34.00	34.00	33.26	33.30	33.30	-1.91%	2,434,914
Mar 11, 2026	34.39	34.55	33.88	33.95	33.95	-1.28%	2,263,213
Mar 10, 2026	34.20	34.60	33.95	34.39	34.39	1.51%	2,315,293
Mar 9, 2026	34.00	34.09	33.31	33.88	33.88	-0.96%	2,589,092
Mar 6, 2026	33.53	34.31	33.33	34.21	34.21	1.51%	2,519,807
Mar 5, 2026	33.79	34.03	33.42	33.70	33.70	0.63%	2,562,300
Mar 4, 2026	33.50	33.96	33.10	33.49	33.49	-0.30%	3,193,600
Mar 3, 2026	35.17	35.49	33.50	33.59	33.59	-4.63%	4,605,099
Mar 2, 2026	36.00	36.28	34.89	35.22	35.22	-3.98%	5,628,927
Feb 27, 2026	37.50	37.78	36.63	36.68	36.68	-2.63%	4,362,900
Feb 26, 2026	37.59	38.21	37.30	37.67	37.67	0.16%	4,453,100
Feb 25, 2026	37.85	38.18	37.43	37.61	37.61	-0.66%	3,670,200
Feb 24, 2026	37.98	38.03	37.23	37.86	37.86	0.88%	4,905,832
Feb 13, 2026	36.91	38.82	36.46	37.53	37.53	3.22%	9,269,708
Feb 12, 2026	35.90	36.98	35.68	36.36	36.36	1.34%	6,248,000
Feb 11, 2026	37.01	37.20	35.87	35.88	35.88	-3.86%	7,040,970
Feb 10, 2026	36.45	38.64	36.24	37.32	37.32	1.66%	10,233,430
Feb 9, 2026	36.50	37.45	36.21	36.71	36.71	-1.45%	11,781,961
Feb 6, 2026	40.11	40.11	37.18	37.25	37.25	2.17%	19,515,709
Feb 5, 2026	35.41	36.90	35.23	36.46	36.46	3.05%	7,410,290
Feb 4, 2026	35.13	35.38	34.58	35.38	35.38	0.08%	2,644,300
Feb 3, 2026	35.50	36.00	34.96	35.35	35.35	0.28%	2,855,768
Feb 2, 2026	36.02	36.41	35.16	35.25	35.25	-2.22%	3,956,944
Jan 30, 2026	34.63	36.80	34.60	36.05	36.05	4.10%	7,268,880
Jan 29, 2026	34.77	35.26	34.11	34.63	34.63	-0.46%	3,492,550
Jan 28, 2026	35.69	36.05	34.70	34.79	34.79	-3.50%	4,968,845
Jan 27, 2026	36.92	37.00	35.39	36.05	36.05	-2.86%	5,812,748
Jan 26, 2026	36.99	37.75	36.72	37.11	37.11	-	6,230,638
Jan 23, 2026	37.08	37.97	36.88	37.11	37.11	-0.51%	5,037,367
Jan 22, 2026	36.03	37.76	35.86	37.30	37.30	3.32%	8,061,046
Jan 21, 2026	35.90	36.26	35.62	36.10	36.10	-0.28%	4,164,115
Jan 20, 2026	37.20	37.43	35.90	36.20	36.20	-3.65%	6,651,429
Jan 19, 2026	36.50	38.95	36.22	37.57	37.57	2.65%	8,989,938
Jan 16, 2026	35.56	37.22	34.88	36.60	36.60	1.86%	8,271,075
Jan 15, 2026	36.02	37.44	35.19	35.93	35.93	-0.25%	10,013,400
Jan 14, 2026	35.11	36.66	34.73	36.02	36.02	2.62%	14,225,040
Jan 13, 2026	34.18	36.19	34.00	35.10	35.10	2.60%	13,867,350
Jan 12, 2026	34.41	34.72	33.98	34.21	34.21	-0.47%	6,025,014
Jan 9, 2026	34.30	34.97	33.86	34.37	34.37	0.15%	8,217,723
Jan 8, 2026	36.05	36.86	34.19	34.32	34.32	-1.58%	14,900,930
Jan 7, 2026	31.70	34.87	31.68	34.87	34.87	10.00%	10,563,302
Jan 6, 2026	31.60	31.88	31.53	31.70	31.70	0.13%	2,994,300
Jan 5, 2026	30.96	31.66	30.85	31.66	31.66	2.66%	3,033,699
Dec 31, 2025	30.95	31.06	30.55	30.84	30.84	-0.32%	1,680,524
Dec 30, 2025	30.91	31.13	30.47	30.94	30.94	0.13%	2,505,099
Dec 29, 2025	31.58	31.66	30.88	30.90	30.90	-2.40%	3,741,300
Dec 26, 2025	31.89	32.06	31.55	31.66	31.66	-0.72%	2,419,300
Dec 25, 2025	31.78	31.98	31.50	31.89	31.89	0.31%	2,491,700
Dec 24, 2025	31.50	31.88	31.40	31.79	31.79	0.51%	1,883,300
Dec 23, 2025	31.89	32.19	31.48	31.63	31.63	-0.97%	2,608,059
Dec 22, 2025	32.20	32.30	31.84	31.94	31.94	-0.78%	2,624,700
Dec 19, 2025	31.97	32.29	31.67	32.19	32.19	1.10%	3,262,300
Dec 18, 2025	31.39	32.14	31.25	31.84	31.84	0.92%	3,096,400
Dec 17, 2025	31.30	31.61	30.83	31.55	31.55	0.80%	3,099,962
Dec 16, 2025	31.93	31.95	30.88	31.30	31.30	-2.03%	3,656,600
Dec 15, 2025	31.78	32.14	31.50	31.95	31.95	-0.16%	3,052,699
Dec 12, 2025	32.50	32.64	31.87	32.00	32.00	-2.20%	4,519,175
Dec 11, 2025	33.79	33.80	32.60	32.72	32.72	-3.25%	5,330,000
Dec 10, 2025	33.52	33.82	33.15	33.82	33.82	0.83%	3,904,200
Dec 9, 2025	34.20	34.44	33.49	33.54	33.54	-2.56%	5,428,175
Dec 8, 2025	35.03	35.28	34.03	34.42	34.42	-1.38%	7,322,493
Dec 5, 2025	35.60	35.60	34.00	34.90	34.90	-2.02%	7,423,926
Dec 4, 2025	36.16	36.50	35.32	35.62	35.62	-3.23%	9,784,159
Dec 3, 2025	34.80	37.45	34.66	36.81	36.81	6.54%	15,614,483
Dec 2, 2025	34.95	35.20	34.38	34.55	34.55	-1.76%	5,818,128
Dec 1, 2025	34.35	35.63	34.35	35.17	35.17	1.53%	8,330,057