SHE:002703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.81	18.87	17.71	18.00	18.00	-4.51%	43,108,930
Jun 1, 2026	18.52	19.58	18.37	18.85	18.85	0.05%	40,284,730
May 29, 2026	20.36	21.40	18.63	18.84	18.84	-5.80%	63,391,630
May 28, 2026	20.67	21.00	19.55	20.00	20.00	-3.10%	53,624,720
May 27, 2026	21.36	22.00	20.52	20.64	20.64	-4.00%	62,312,080
May 26, 2026	21.30	22.58	21.01	21.50	21.50	-2.23%	80,126,580
May 25, 2026	21.01	22.27	20.83	21.99	21.99	3.29%	111,952,200
May 22, 2026	20.57	21.50	20.38	21.29	21.29	6.88%	137,703,800
May 21, 2026	18.45	19.92	18.45	19.92	19.92	9.99%	68,559,360
May 20, 2026	18.62	19.55	17.98	18.11	18.11	-4.48%	51,316,940
May 19, 2026	18.93	19.68	18.73	18.96	18.96	0.80%	42,059,500
May 18, 2026	18.68	19.38	18.60	18.81	18.81	-1.00%	38,593,680
May 15, 2026	19.22	19.85	18.60	19.00	19.00	0.42%	52,360,540
May 14, 2026	20.23	20.25	18.90	18.92	18.92	-5.64%	54,665,090
May 13, 2026	18.17	20.05	18.14	20.05	20.05	9.98%	60,055,300
May 12, 2026	18.75	19.19	18.13	18.23	18.23	-0.33%	36,023,510
May 11, 2026	18.68	18.89	18.19	18.29	18.29	-2.09%	34,372,080
May 8, 2026	18.42	18.86	18.07	18.68	18.68	0.76%	33,096,680
May 7, 2026	17.78	18.65	17.68	18.54	18.54	5.16%	41,818,900
May 6, 2026	17.05	17.79	17.05	17.63	17.63	3.52%	36,173,590
Apr 30, 2026	17.46	17.57	16.91	17.03	17.03	-2.07%	30,753,020
Apr 29, 2026	17.27	17.47	16.90	17.39	17.39	-2.30%	39,087,370
Apr 28, 2026	18.94	18.99	17.80	17.80	17.80	-10.01%	42,249,780
Apr 27, 2026	20.07	20.25	19.00	19.78	19.78	-4.07%	53,855,510
Apr 24, 2026	21.00	21.54	20.62	20.62	20.62	-3.37%	47,107,950
Apr 23, 2026	20.60	21.87	20.09	21.34	21.34	3.69%	79,073,910
Apr 22, 2026	20.53	20.64	20.26	20.58	20.58	-0.44%	29,030,050
Apr 21, 2026	20.33	20.98	20.20	20.67	20.67	1.17%	36,285,250
Apr 20, 2026	20.01	20.66	19.87	20.43	20.43	1.34%	34,626,010
Apr 17, 2026	20.28	20.37	19.86	20.16	20.16	-0.59%	38,425,110
Apr 16, 2026	20.01	21.05	19.52	20.28	20.28	4.91%	69,350,020
Apr 15, 2026	19.69	19.79	19.26	19.33	19.33	-0.87%	23,787,070
Apr 14, 2026	19.50	19.63	19.15	19.50	19.50	0.88%	21,114,170
Apr 13, 2026	19.11	19.42	19.02	19.33	19.33	-0.31%	16,759,070
Apr 10, 2026	19.40	19.75	19.25	19.39	19.39	1.15%	24,550,760
Apr 9, 2026	19.19	19.38	18.88	19.17	19.17	-1.44%	23,253,640
Apr 8, 2026	18.61	19.49	18.61	19.45	19.45	6.69%	43,930,590
Apr 7, 2026	18.58	18.85	18.01	18.23	18.23	-1.88%	35,282,490
Apr 3, 2026	19.32	19.51	18.58	18.58	18.58	-4.77%	32,726,210
Apr 2, 2026	19.73	20.47	19.36	19.51	19.51	-0.10%	43,345,680
Apr 1, 2026	20.09	20.30	19.40	19.53	19.53	-3.08%	50,158,430
Mar 31, 2026	19.55	20.91	19.01	20.15	20.15	4.19%	73,828,510
Mar 30, 2026	19.03	19.45	18.85	19.34	19.34	0.47%	24,961,770
Mar 27, 2026	18.88	19.34	18.52	19.25	19.25	1.00%	27,551,580
Mar 26, 2026	19.89	19.94	18.92	19.06	19.06	-4.17%	30,519,380
Mar 25, 2026	19.68	20.21	19.49	19.89	19.89	1.43%	35,764,840
Mar 24, 2026	20.06	20.19	19.00	19.61	19.61	-	41,801,660
Mar 23, 2026	20.67	20.86	19.40	19.61	19.61	-8.06%	52,080,580
Mar 20, 2026	22.97	23.80	21.03	21.33	21.33	-7.14%	51,651,640
Mar 19, 2026	22.80	23.98	22.63	22.97	22.97	-3.24%	42,219,490