SHE:002728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	8.25	8.29	8.14	8.24	8.24	-0.48%	5,965,480
Jun 9, 2026	8.27	8.37	8.15	8.28	8.28	0.24%	6,473,636
Jun 8, 2026	8.37	8.53	8.12	8.26	8.26	-2.59%	8,457,000
Jun 5, 2026	8.51	8.65	8.46	8.48	8.48	-0.35%	8,061,284
Jun 4, 2026	8.65	8.71	8.43	8.51	8.51	-1.73%	7,810,848
Jun 3, 2026	8.76	8.76	8.60	8.66	8.66	-1.14%	6,035,429
Jun 2, 2026	8.85	8.91	8.72	8.76	8.76	-1.57%	7,710,264
Jun 1, 2026	8.85	8.93	8.71	8.90	8.90	0.56%	8,403,427
May 29, 2026	8.73	8.97	8.68	8.85	8.85	1.37%	12,342,300
May 28, 2026	8.68	8.78	8.60	8.73	8.73	0.69%	7,284,748
May 27, 2026	8.80	8.80	8.55	8.67	8.67	-0.91%	8,856,732
May 26, 2026	8.87	8.91	8.65	8.75	8.75	-1.80%	9,177,768
May 25, 2026	9.02	9.07	8.81	8.91	8.91	-1.22%	7,587,950
May 22, 2026	8.97	9.07	8.90	9.02	9.02	0.56%	7,632,991
May 21, 2026	9.30	9.35	8.96	8.97	8.97	-3.44%	11,519,123
May 20, 2026	9.41	9.45	9.20	9.29	9.29	-2.11%	9,083,612
May 19, 2026	9.47	9.56	9.41	9.49	9.49	0.11%	6,751,644
May 18, 2026	9.52	9.55	9.40	9.48	9.48	-0.32%	7,120,572
May 15, 2026	9.67	9.67	9.44	9.51	9.51	-1.86%	10,725,970
May 14, 2026	9.93	9.96	9.69	9.69	9.69	-2.71%	12,705,830
May 13, 2026	10.03	10.11	9.94	9.96	9.96	-0.60%	10,985,910
May 12, 2026	10.28	10.28	10.01	10.02	10.02	-3.38%	16,177,110
May 11, 2026	10.30	10.44	10.09	10.37	10.37	0.97%	21,138,570
May 8, 2026	10.07	10.29	10.07	10.27	10.27	1.99%	17,023,720
May 7, 2026	9.98	10.19	9.94	10.07	10.07	0.70%	16,111,980
May 6, 2026	9.93	10.00	9.90	10.00	10.00	0.70%	10,113,170
Apr 30, 2026	9.91	9.99	9.88	9.93	9.93	-	7,190,923
Apr 29, 2026	9.81	10.05	9.75	9.93	9.93	0.51%	10,742,490
Apr 28, 2026	10.20	10.25	9.85	9.88	9.88	-4.54%	21,805,770
Apr 27, 2026	10.26	10.35	10.03	10.35	10.35	1.17%	12,448,030
Apr 24, 2026	10.23	10.32	10.15	10.23	10.23	-0.68%	10,507,240
Apr 23, 2026	10.50	10.50	10.28	10.30	10.30	-2.00%	11,386,150
Apr 22, 2026	10.51	10.53	10.42	10.51	10.51	-0.38%	9,103,646
Apr 21, 2026	10.70	10.74	10.52	10.55	10.55	-1.49%	10,790,740
Apr 20, 2026	10.65	10.72	10.54	10.71	10.71	0.09%	10,328,050
Apr 17, 2026	10.95	10.95	10.64	10.70	10.70	-2.37%	19,059,300
Apr 16, 2026	11.02	11.09	10.86	10.96	10.96	-1.17%	16,018,660
Apr 15, 2026	11.02	11.16	10.83	11.09	11.09	1.93%	27,787,120
Apr 14, 2026	10.99	11.00	10.68	10.88	10.88	-0.18%	16,513,370
Apr 13, 2026	10.92	10.99	10.83	10.90	10.90	-1.18%	16,114,760
Apr 10, 2026	11.13	11.19	10.95	11.03	11.03	-0.45%	23,915,700
Apr 9, 2026	11.23	11.52	11.05	11.08	11.08	-1.51%	33,532,020
Apr 8, 2026	11.29	11.37	11.07	11.25	11.25	0.63%	25,873,640
Apr 7, 2026	10.89	11.25	10.75	11.18	11.18	1.64%	20,578,710
Apr 3, 2026	11.21	11.35	11.00	11.00	11.00	-3.59%	26,122,010
Apr 2, 2026	11.26	11.67	11.18	11.41	11.41	1.33%	40,763,840
Apr 1, 2026	11.13	11.32	10.95	11.26	11.26	2.18%	21,419,700
Mar 31, 2026	11.14	11.27	11.01	11.02	11.02	-1.43%	15,560,600
Mar 30, 2026	10.96	11.22	10.93	11.18	11.18	0.99%	18,687,400
Mar 27, 2026	10.54	11.07	10.50	11.07	11.07	3.55%	20,100,570