SHE:002705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	12.27	12.45	12.16	12.18	-	-1.06%	6,553,220
Jun 9, 2026	12.34	12.40	12.15	12.31	12.31	-0.65%	6,807,110
Jun 8, 2026	12.25	12.51	12.12	12.39	12.39	-0.56%	7,970,653
Jun 5, 2026	12.46	12.65	12.34	12.46	12.46	-0.24%	6,402,876
Jun 4, 2026	12.56	12.80	12.38	12.49	12.49	-1.58%	7,187,928
Jun 3, 2026	12.72	12.78	12.38	12.69	12.69	-	11,193,280
Jun 2, 2026	12.90	12.97	12.66	12.69	12.69	-1.55%	7,728,440
Jun 1, 2026	12.66	12.95	12.55	12.89	12.89	-	10,085,630
May 29, 2026	12.35	13.19	12.30	12.89	12.89	4.46%	19,246,690
May 28, 2026	12.56	12.66	12.19	12.34	12.34	-0.72%	9,456,261
May 27, 2026	12.68	12.68	12.33	12.43	12.43	-2.05%	9,696,254
May 26, 2026	12.83	12.86	12.55	12.69	12.69	-1.09%	9,282,553
May 25, 2026	13.16	13.17	12.73	12.83	12.83	-1.46%	10,872,310
May 22, 2026	13.30	13.35	12.95	13.02	13.02	-2.25%	13,060,720
May 21, 2026	13.45	13.66	13.32	13.32	13.32	-0.52%	13,667,950
May 20, 2026	13.36	13.54	13.14	13.39	13.39	-0.30%	11,391,730
May 19, 2026	13.37	13.50	13.25	13.43	13.43	1.28%	11,236,560
May 18, 2026	13.39	13.42	13.13	13.26	13.26	-1.63%	11,438,390
May 15, 2026	13.79	13.85	13.40	13.48	13.48	-2.18%	16,082,550
May 14, 2026	14.10	14.21	13.60	13.78	13.78	-2.06%	19,339,590
May 13, 2026	13.97	14.12	13.97	14.07	14.07	0.07%	11,773,100
May 12, 2026	14.36	14.38	13.97	14.06	14.06	-2.09%	18,736,740
May 11, 2026	14.70	14.75	14.25	14.36	14.36	-2.84%	25,066,210
May 8, 2026	14.58	15.08	14.49	14.78	14.78	2.00%	27,759,980
May 7, 2026	14.53	14.70	14.44	14.49	14.49	-0.69%	22,746,700
May 6, 2026	15.00	15.12	14.43	14.59	14.59	-3.57%	35,909,830
Apr 30, 2026	16.01	16.07	15.02	15.13	15.13	-5.44%	37,076,810
Apr 29, 2026	15.44	16.32	15.10	16.00	16.00	0.44%	37,000,210
Apr 28, 2026	16.66	16.78	15.72	15.93	15.93	-5.63%	41,627,190
Apr 27, 2026	18.28	18.50	16.88	16.88	16.88	-9.97%	48,881,530
Apr 24, 2026	18.21	19.38	17.82	18.75	18.75	1.35%	47,357,290
Apr 23, 2026	17.71	19.68	17.51	18.50	18.50	3.18%	58,057,140
Apr 22, 2026	17.40	17.99	17.01	17.93	17.93	0.50%	36,995,520
Apr 21, 2026	17.82	18.47	17.59	17.84	17.84	-1.27%	33,313,970
Apr 20, 2026	17.58	18.28	17.54	18.07	18.07	1.80%	43,125,030
Apr 17, 2026	17.30	18.49	17.10	17.75	17.75	-0.78%	60,446,790
Apr 16, 2026	18.13	19.00	17.37	17.89	17.89	3.17%	84,694,850
Apr 15, 2026	16.11	17.34	15.71	17.34	17.34	10.03%	49,706,710
Apr 14, 2026	15.23	15.97	15.10	15.76	15.76	4.30%	28,162,740
Apr 13, 2026	15.18	15.28	14.96	15.11	15.11	-1.76%	15,754,870
Apr 10, 2026	14.96	15.59	14.93	15.38	15.38	3.01%	25,736,820
Apr 9, 2026	14.91	15.18	14.87	14.93	14.93	-0.86%	13,984,600
Apr 8, 2026	14.91	15.28	14.85	15.06	15.06	2.52%	19,566,790
Apr 7, 2026	14.51	15.09	14.33	14.69	14.69	1.59%	16,107,230
Apr 3, 2026	15.05	15.15	14.43	14.46	14.46	-3.73%	18,114,920
Apr 2, 2026	15.04	15.27	14.87	15.02	15.02	-1.18%	17,491,350
Apr 1, 2026	14.90	15.57	14.83	15.20	15.20	2.36%	29,426,720
Mar 31, 2026	15.01	15.20	14.79	14.85	14.85	-1.98%	22,565,660
Mar 30, 2026	14.50	15.38	14.50	15.15	15.15	1.81%	37,025,090
Mar 27, 2026	14.47	15.01	14.05	14.88	14.88	0.74%	51,145,070