SHE:002679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.71	9.71	9.29	9.35	9.35	-3.51%	4,333,202
Jun 1, 2026	9.23	9.77	9.18	9.69	9.69	3.86%	4,514,800
May 29, 2026	9.48	9.60	9.28	9.33	9.33	-1.58%	4,018,100
May 28, 2026	9.41	9.61	9.25	9.48	9.48	-0.42%	4,488,700
May 27, 2026	9.79	9.91	9.27	9.52	9.52	-3.05%	6,165,420
May 26, 2026	9.77	10.01	9.70	9.82	9.82	0.20%	5,878,870
May 25, 2026	9.82	10.12	9.68	9.80	9.80	-4.11%	10,233,585
May 22, 2026	11.00	11.44	10.01	10.22	10.22	-1.83%	18,766,902
May 21, 2026	10.52	10.82	10.40	10.41	10.41	-1.05%	6,364,130
May 20, 2026	10.56	10.56	10.24	10.52	10.52	-0.38%	3,277,500
May 19, 2026	10.52	10.77	10.40	10.56	10.56	-0.47%	3,171,550
May 18, 2026	10.56	10.63	10.29	10.61	10.61	0.28%	4,301,030
May 15, 2026	10.70	10.75	10.45	10.58	10.58	-1.21%	3,744,600
May 14, 2026	10.93	10.93	10.67	10.71	10.71	-1.74%	2,583,400
May 13, 2026	10.95	11.01	10.83	10.90	10.90	0.18%	2,673,100
May 12, 2026	11.09	11.10	10.85	10.88	10.88	-1.63%	2,389,800
May 11, 2026	11.15	11.19	10.94	11.06	11.06	-0.54%	3,146,702
May 8, 2026	10.94	11.14	10.93	11.12	11.12	1.65%	2,905,700
May 7, 2026	10.89	11.10	10.89	10.94	10.94	-	3,170,000
May 6, 2026	10.89	11.03	10.85	10.94	10.94	0.37%	4,393,650
Apr 30, 2026	10.79	10.99	10.76	10.90	10.90	0.37%	3,231,960
Apr 29, 2026	10.58	10.94	10.58	10.86	10.86	1.78%	4,487,500
Apr 28, 2026	10.59	10.72	10.44	10.67	10.67	0.19%	4,356,200
Apr 27, 2026	10.41	10.69	10.22	10.65	10.65	2.11%	5,877,902
Apr 24, 2026	10.94	11.00	10.11	10.43	10.43	-2.89%	9,933,700
Apr 23, 2026	10.60	10.96	10.39	10.74	10.74	2.09%	6,280,900
Apr 22, 2026	10.50	10.54	10.39	10.52	10.52	-0.19%	2,319,620
Apr 21, 2026	10.70	10.71	10.35	10.54	10.54	-1.22%	4,285,500
Apr 20, 2026	10.65	10.69	10.52	10.67	10.67	1.04%	2,279,500
Apr 17, 2026	10.65	10.73	10.48	10.56	10.56	-0.85%	2,844,200
Apr 16, 2026	10.45	10.70	10.38	10.65	10.65	2.11%	3,834,300
Apr 15, 2026	10.62	10.62	10.41	10.43	10.43	-1.04%	2,303,400
Apr 14, 2026	10.73	10.75	10.40	10.54	10.54	-1.59%	4,076,500
Apr 13, 2026	10.83	10.90	10.50	10.71	10.71	0.09%	4,582,002
Apr 10, 2026	10.80	10.85	10.63	10.70	10.70	0.66%	3,167,500
Apr 9, 2026	10.85	10.99	10.55	10.63	10.63	-3.28%	4,051,700
Apr 8, 2026	11.01	11.04	10.80	10.99	10.99	1.76%	3,907,400
Apr 7, 2026	10.42	10.85	10.27	10.80	10.80	4.15%	5,282,000
Apr 3, 2026	10.99	10.99	10.34	10.37	10.37	-5.12%	4,984,800
Apr 2, 2026	10.91	11.15	10.82	10.93	10.93	0.64%	5,219,250
Apr 1, 2026	11.41	11.41	10.75	10.86	10.86	-3.47%	7,673,402
Mar 31, 2026	11.13	11.63	11.13	11.25	11.25	0.81%	9,138,252
Mar 30, 2026	10.70	11.25	10.61	11.16	11.16	3.43%	8,832,036
Mar 27, 2026	10.63	10.88	10.50	10.79	10.79	0.84%	3,215,700
Mar 26, 2026	11.00	11.08	10.62	10.70	10.70	-2.73%	5,456,020
Mar 25, 2026	10.58	11.05	10.58	11.00	11.00	4.36%	5,359,450
Mar 24, 2026	10.30	10.58	10.06	10.54	10.54	4.25%	5,752,770
Mar 23, 2026	10.40	10.60	10.00	10.11	10.11	-4.53%	5,158,280
Mar 20, 2026	10.98	11.00	10.56	10.59	10.59	-2.49%	4,387,600
Mar 19, 2026	11.10	11.20	10.76	10.86	10.86	-3.12%	4,845,000