SHE:002765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	8.50	8.50	8.21	8.33	-	0.36%	6,849,800
Jun 1, 2026	8.20	8.38	8.13	8.30	8.30	1.34%	9,843,263
May 29, 2026	8.50	8.56	8.16	8.19	8.19	-3.65%	11,755,870
May 28, 2026	8.60	8.65	8.32	8.50	8.50	-1.16%	12,671,100
May 27, 2026	8.90	8.98	8.56	8.60	8.60	-3.80%	12,857,960
May 26, 2026	9.00	9.09	8.77	8.94	8.94	-0.11%	13,665,500
May 25, 2026	9.17	9.18	8.91	8.95	8.95	-2.40%	12,111,950
May 22, 2026	9.30	9.30	8.93	9.17	9.17	-0.33%	15,498,410
May 21, 2026	9.18	9.53	9.18	9.20	9.20	0.11%	18,793,120
May 20, 2026	9.56	9.58	9.15	9.19	9.19	-3.87%	16,464,380
May 19, 2026	9.75	9.77	9.50	9.56	9.56	-1.14%	11,169,940
May 18, 2026	9.72	9.77	9.50	9.67	9.67	-0.72%	12,825,000
May 15, 2026	9.50	9.92	9.38	9.74	9.74	2.53%	17,466,690
May 14, 2026	9.74	9.74	9.50	9.50	9.50	-1.86%	10,340,000
May 13, 2026	9.69	9.76	9.59	9.68	9.68	-0.21%	8,956,815
May 12, 2026	9.86	9.91	9.63	9.70	9.70	-2.12%	11,706,760
May 11, 2026	10.10	10.15	9.82	9.91	9.91	-1.98%	18,414,090
May 8, 2026	9.89	10.22	9.81	10.11	10.11	1.61%	18,385,460
May 7, 2026	9.48	10.29	9.43	9.95	9.95	5.18%	25,397,810
May 6, 2026	9.43	9.50	9.37	9.46	9.46	0.42%	13,797,160
Apr 30, 2026	9.45	9.46	9.31	9.42	9.42	-0.53%	13,370,260
Apr 29, 2026	9.78	9.78	9.35	9.47	9.47	-6.70%	27,330,330
Apr 28, 2026	10.38	10.40	10.11	10.15	10.15	-2.50%	10,784,590
Apr 27, 2026	10.12	10.46	10.06	10.41	10.41	2.97%	14,424,800
Apr 24, 2026	10.17	10.19	10.04	10.11	10.11	-0.39%	7,052,726
Apr 23, 2026	10.39	10.40	10.10	10.15	10.15	-2.50%	12,882,600
Apr 22, 2026	10.28	10.43	10.23	10.41	10.41	1.17%	8,581,000
Apr 21, 2026	10.39	10.42	10.21	10.29	10.29	-1.44%	8,606,190
Apr 20, 2026	10.30	10.44	10.28	10.44	10.44	1.06%	8,377,500
Apr 17, 2026	10.30	10.38	10.23	10.33	10.33	-	7,954,957
Apr 16, 2026	10.39	10.44	10.29	10.33	10.33	0.10%	8,034,749
Apr 15, 2026	10.41	10.45	10.28	10.32	10.32	-0.77%	7,389,624
Apr 14, 2026	10.45	10.48	10.29	10.40	10.40	0.10%	8,066,100
Apr 13, 2026	10.35	10.40	10.23	10.39	10.39	0.10%	7,455,500
Apr 10, 2026	10.26	10.48	10.24	10.38	10.38	1.86%	11,747,120
Apr 9, 2026	10.21	10.28	10.10	10.19	10.19	-1.16%	9,761,700
Apr 8, 2026	9.84	10.33	9.84	10.31	10.31	6.73%	18,503,340
Apr 7, 2026	9.65	9.69	9.55	9.66	9.66	0.31%	7,239,700
Apr 3, 2026	9.90	9.94	9.63	9.63	9.63	-2.53%	7,980,436
Apr 2, 2026	10.07	10.08	9.84	9.88	9.88	-1.89%	8,653,300
Apr 1, 2026	10.10	10.12	9.97	10.07	10.07	1.31%	7,986,300
Mar 31, 2026	10.14	10.19	9.92	9.94	9.94	-1.68%	11,025,670
Mar 30, 2026	10.00	10.13	9.88	10.11	10.11	-0.20%	7,028,690
Mar 27, 2026	9.92	10.15	9.88	10.13	10.13	0.60%	7,252,900
Mar 26, 2026	10.19	10.30	10.02	10.07	10.07	-0.89%	8,876,695
Mar 25, 2026	10.05	10.22	10.02	10.16	10.16	1.40%	9,793,305
Mar 24, 2026	10.08	10.11	9.78	10.02	10.02	1.93%	10,636,220
Mar 23, 2026	10.15	10.36	9.75	9.83	9.83	-4.10%	15,655,500
Mar 20, 2026	10.53	10.62	10.24	10.25	10.25	-2.66%	10,166,900
Mar 19, 2026	10.78	10.78	10.51	10.53	10.53	-3.22%	9,579,145