SHE:002603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.22	15.30	14.65	14.66	14.66	-3.74%	12,500,596
Jun 25, 2026	15.32	15.42	14.92	15.23	15.23	-2.06%	15,516,680
Jun 24, 2026	15.41	15.79	15.30	15.55	15.55	0.71%	18,307,518
Jun 23, 2026	15.00	15.69	14.90	15.44	15.44	2.59%	20,150,077
Jun 22, 2026	15.02	15.06	14.62	15.05	15.05	0.20%	14,153,656
Jun 18, 2026	14.93	15.20	14.78	15.02	15.02	0.47%	9,506,606
Jun 17, 2026	15.11	15.11	14.89	14.95	14.95	-1.06%	7,837,332
Jun 16, 2026	15.33	15.38	15.02	15.11	15.11	-2.07%	12,802,040
Jun 15, 2026	15.69	15.94	15.60	15.93	15.43	1.40%	12,538,077
Jun 12, 2026	15.25	15.73	15.12	15.71	15.22	3.15%	14,275,670
Jun 11, 2026	15.40	15.55	15.12	15.23	14.75	-1.61%	8,796,812
Jun 10, 2026	15.27	15.52	15.18	15.48	14.99	1.44%	10,892,110
Jun 9, 2026	15.10	15.32	15.02	15.26	14.78	1.06%	9,463,960
Jun 8, 2026	15.25	15.42	14.88	15.10	14.63	-1.95%	12,759,540
Jun 5, 2026	15.25	15.59	15.25	15.40	14.92	1.52%	12,419,920
Jun 4, 2026	15.43	15.58	15.08	15.17	14.69	-1.75%	11,351,010
Jun 3, 2026	15.77	15.77	15.41	15.44	14.96	-2.09%	11,698,240
Jun 2, 2026	15.97	16.05	15.77	15.77	15.28	-1.19%	11,404,100
Jun 1, 2026	16.14	16.15	15.86	15.96	15.46	-1.60%	14,865,180
May 29, 2026	15.86	16.35	15.81	16.22	15.71	1.76%	14,859,870
May 28, 2026	16.26	16.32	15.81	15.94	15.44	-2.92%	14,704,040
May 27, 2026	16.15	16.66	16.04	16.42	15.90	1.67%	21,036,970
May 26, 2026	16.06	16.19	15.91	16.15	15.64	1.06%	12,987,770
May 25, 2026	15.86	15.98	15.74	15.98	15.48	0.82%	10,853,110
May 22, 2026	16.08	16.12	15.80	15.85	15.35	-1.18%	13,599,390
May 21, 2026	16.25	16.42	16.00	16.04	15.54	-1.17%	14,557,910
May 20, 2026	16.31	16.36	16.12	16.23	15.72	-0.73%	10,662,350
May 19, 2026	16.30	16.50	16.21	16.35	15.84	-	12,040,740
May 18, 2026	16.42	16.54	16.27	16.35	15.84	-1.09%	12,406,570
May 15, 2026	16.84	16.92	16.42	16.53	16.01	-1.84%	15,447,620
May 14, 2026	17.21	17.27	16.84	16.84	16.31	-2.04%	14,693,980
May 13, 2026	17.20	17.37	17.15	17.19	16.65	-0.64%	16,515,790
May 12, 2026	17.65	17.65	17.23	17.30	16.76	-2.48%	22,660,500
May 11, 2026	17.43	17.78	17.24	17.74	17.18	2.37%	31,438,880
May 8, 2026	17.23	17.48	17.22	17.33	16.79	1.05%	20,782,760
May 7, 2026	17.13	17.32	16.97	17.15	16.61	0.41%	19,459,060
May 6, 2026	17.04	17.34	17.00	17.08	16.54	0.23%	23,636,980
Apr 30, 2026	16.92	17.22	16.90	17.04	16.51	0.41%	16,455,130
Apr 29, 2026	17.00	17.10	16.85	16.97	16.44	-0.29%	17,847,670
Apr 28, 2026	17.00	17.25	16.90	17.02	16.49	1.55%	30,556,520
Apr 27, 2026	16.55	16.79	16.47	16.76	16.23	0.54%	13,615,080
Apr 24, 2026	16.57	16.73	16.34	16.67	16.15	0.12%	12,602,360
Apr 23, 2026	16.42	16.82	16.22	16.65	16.13	0.97%	16,480,940
Apr 22, 2026	16.31	16.50	16.15	16.49	15.97	0.98%	11,401,240
Apr 21, 2026	16.50	16.65	16.31	16.33	15.82	-1.21%	11,233,560
Apr 20, 2026	16.63	16.63	16.42	16.53	16.01	-0.96%	11,781,190
Apr 17, 2026	17.01	17.14	16.58	16.69	16.17	-2.74%	18,520,540
Apr 16, 2026	17.00	17.58	17.00	17.16	16.62	1.60%	23,324,810
Apr 15, 2026	16.74	17.05	16.67	16.89	16.36	1.99%	19,452,940
Apr 14, 2026	16.70	16.75	16.33	16.56	16.04	-0.24%	10,794,710