SHE:002020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.35	12.59	12.18	12.41	12.41	0.89%	10,983,261
Jun 11, 2026	12.19	12.41	12.10	12.30	12.30	0.41%	8,833,942
Jun 10, 2026	12.30	12.64	12.10	12.60	12.25	3.11%	11,712,232
Jun 9, 2026	12.31	12.42	12.10	12.22	11.88	-0.65%	9,896,300
Jun 8, 2026	12.50	12.77	12.09	12.30	11.96	-3.00%	12,809,120
Jun 5, 2026	12.70	12.93	12.61	12.68	12.33	0.40%	8,420,942
Jun 4, 2026	12.90	12.96	12.50	12.63	12.28	-2.02%	10,884,170
Jun 3, 2026	13.10	13.10	12.84	12.89	12.53	-1.75%	8,141,171
Jun 2, 2026	13.40	13.49	13.03	13.12	12.76	-2.60%	10,208,400
Jun 1, 2026	13.50	13.62	13.34	13.47	13.10	0.22%	8,562,475
May 29, 2026	13.25	13.62	13.11	13.44	13.07	1.66%	13,405,980
May 28, 2026	13.47	13.47	13.11	13.22	12.85	-1.78%	8,270,022
May 27, 2026	13.60	13.65	13.13	13.46	13.09	-1.32%	11,125,520
May 26, 2026	13.51	13.84	13.48	13.64	13.26	0.96%	7,754,187
May 25, 2026	13.86	13.89	13.43	13.51	13.13	-2.24%	10,894,390
May 22, 2026	14.16	14.20	13.76	13.82	13.44	-2.26%	9,812,479
May 21, 2026	14.25	14.47	14.12	14.14	13.75	-0.91%	8,830,198
May 20, 2026	14.19	14.41	14.01	14.27	13.87	0.63%	8,235,137
May 19, 2026	13.95	14.38	13.94	14.18	13.79	1.79%	7,798,940
May 18, 2026	14.22	14.22	13.88	13.93	13.54	-2.25%	9,362,115
May 15, 2026	14.32	14.44	14.15	14.25	13.85	-0.49%	8,208,100
May 14, 2026	14.61	14.62	14.31	14.32	13.92	-1.92%	9,209,021
May 13, 2026	14.76	14.76	14.46	14.60	14.19	-0.75%	10,173,800
May 12, 2026	15.18	15.18	14.63	14.71	14.30	-3.29%	15,981,500
May 11, 2026	15.06	15.33	14.86	15.21	14.79	1.06%	14,744,300
May 8, 2026	15.03	15.17	14.81	15.05	14.63	0.20%	12,668,020
May 7, 2026	14.90	15.16	14.89	15.02	14.60	0.94%	7,256,746
May 6, 2026	14.76	15.03	14.76	14.88	14.47	0.68%	10,193,590
Apr 30, 2026	14.90	15.09	14.68	14.78	14.37	-1.07%	11,180,730
Apr 29, 2026	14.86	15.00	14.80	14.94	14.53	0.54%	7,173,820
Apr 28, 2026	15.11	15.47	14.81	14.86	14.45	-1.78%	12,392,200
Apr 27, 2026	15.33	15.53	15.05	15.13	14.71	-1.69%	10,378,600
Apr 24, 2026	15.10	15.49	14.77	15.39	14.96	1.99%	15,347,340
Apr 23, 2026	15.20	15.28	14.97	15.09	14.67	-0.85%	8,212,209
Apr 22, 2026	15.05	15.23	14.95	15.22	14.80	1.13%	6,638,560
Apr 21, 2026	15.18	15.23	14.91	15.05	14.63	-0.86%	8,097,226
Apr 20, 2026	15.26	15.26	15.09	15.18	14.76	-0.46%	7,713,500
Apr 17, 2026	15.80	15.82	15.09	15.25	14.83	-3.79%	21,204,050
Apr 16, 2026	16.25	16.25	15.80	15.85	15.41	-2.52%	15,785,240
Apr 15, 2026	16.16	16.38	15.99	16.26	15.81	1.50%	14,928,850
Apr 14, 2026	15.98	16.09	15.76	16.02	15.58	1.07%	10,404,700
Apr 13, 2026	15.90	16.04	15.72	15.85	15.41	-0.38%	8,522,749
Apr 10, 2026	16.03	16.26	15.86	15.91	15.47	-0.44%	12,272,860
Apr 9, 2026	16.10	16.43	15.92	15.98	15.54	-1.48%	11,291,700
Apr 8, 2026	16.43	16.57	16.12	16.22	15.77	0.75%	14,628,640
Apr 7, 2026	16.39	16.48	16.02	16.10	15.65	-1.95%	12,468,380
Apr 3, 2026	16.70	16.91	16.36	16.42	15.96	-3.13%	16,041,990
Apr 2, 2026	16.90	17.18	16.65	16.95	16.48	0.18%	20,707,050
Apr 1, 2026	15.87	17.05	15.82	16.92	16.45	7.63%	30,700,500
Mar 31, 2026	15.69	16.26	15.66	15.72	15.28	0.38%	12,688,100