SHE:002767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.87	18.09	17.39	18.01	18.01	0.17%	2,681,400
May 27, 2026	18.36	18.60	17.85	17.98	17.98	-1.91%	2,501,000
May 26, 2026	19.20	19.20	18.18	18.33	18.33	-4.53%	4,630,050
May 25, 2026	19.51	20.09	19.09	19.20	19.20	-1.54%	2,884,000
May 22, 2026	19.12	19.52	18.90	19.50	19.50	2.25%	3,296,729
May 21, 2026	19.28	19.65	18.96	19.07	19.07	-1.09%	3,725,250
May 20, 2026	19.70	19.73	19.13	19.28	19.28	-2.23%	2,520,401
May 19, 2026	20.01	20.11	19.43	19.72	19.72	-1.45%	2,573,900
May 18, 2026	19.90	20.18	19.62	20.01	20.01	0.50%	1,769,700
May 15, 2026	20.05	20.24	19.78	19.91	19.91	-0.70%	1,937,200
May 14, 2026	20.39	20.40	19.85	20.05	20.05	-1.43%	2,479,450
May 13, 2026	20.70	21.05	20.06	20.34	20.34	-2.77%	3,359,700
May 12, 2026	21.16	21.31	20.84	20.92	20.92	-1.13%	2,276,700
May 11, 2026	21.14	21.38	20.88	21.16	21.16	0.24%	2,355,854
May 8, 2026	20.98	21.20	20.60	21.11	21.11	1.05%	2,351,300
May 7, 2026	20.69	21.09	20.69	20.89	20.89	1.56%	2,340,800
May 6, 2026	20.56	21.33	20.44	20.57	20.57	-0.72%	3,579,400
Apr 30, 2026	20.37	20.72	20.15	20.72	20.72	1.67%	2,189,450
Apr 29, 2026	20.10	20.60	20.01	20.38	20.38	0.89%	2,263,700
Apr 28, 2026	20.58	20.80	20.06	20.20	20.20	-2.70%	2,803,309
Apr 27, 2026	19.93	20.76	19.79	20.76	20.76	3.80%	4,437,350
Apr 24, 2026	20.78	20.83	19.33	20.00	20.00	-6.02%	6,982,300
Apr 23, 2026	21.60	21.66	20.95	21.28	21.28	-1.48%	3,332,700
Apr 22, 2026	21.85	21.92	21.53	21.60	21.60	-1.82%	2,168,150
Apr 21, 2026	21.94	22.09	21.75	22.00	22.00	0.23%	2,267,450
Apr 20, 2026	21.98	22.10	21.71	21.95	21.95	-0.14%	4,192,750
Apr 17, 2026	21.59	22.89	21.42	21.98	21.98	1.38%	7,918,500
Apr 16, 2026	21.31	21.68	21.14	21.68	21.68	1.78%	1,913,000
Apr 15, 2026	21.74	21.76	21.21	21.30	21.30	-1.30%	2,470,650
Apr 14, 2026	21.60	21.66	21.40	21.58	21.58	0.61%	2,279,788
Apr 13, 2026	21.50	21.57	21.22	21.45	21.45	-0.23%	1,724,200
Apr 10, 2026	21.35	21.82	21.20	21.50	21.50	0.80%	2,076,500
Apr 9, 2026	21.35	21.43	21.10	21.33	21.33	-0.56%	2,040,100
Apr 8, 2026	20.88	21.48	20.81	21.45	21.45	4.79%	2,363,500
Apr 7, 2026	20.08	20.69	20.00	20.47	20.47	1.99%	1,645,200
Apr 3, 2026	20.60	20.60	19.91	20.07	20.07	-1.62%	1,841,100
Apr 2, 2026	20.99	21.22	20.25	20.40	20.40	-2.76%	2,316,700
Apr 1, 2026	20.96	21.05	20.70	20.98	20.98	2.19%	2,197,700
Mar 31, 2026	20.67	21.11	20.53	20.53	20.53	-0.92%	1,946,300
Mar 30, 2026	20.48	20.93	20.38	20.72	20.72	-0.34%	2,417,700
Mar 27, 2026	20.39	20.97	20.16	20.79	20.79	1.81%	1,988,567
Mar 26, 2026	20.82	20.97	20.40	20.42	20.42	-1.83%	2,223,000
Mar 25, 2026	20.91	21.22	20.72	20.80	20.80	-	2,514,550
Mar 24, 2026	20.22	20.84	19.73	20.80	20.80	5.42%	3,595,459
Mar 23, 2026	20.42	20.74	19.39	19.73	19.73	-5.42%	3,757,159
Mar 20, 2026	21.95	21.96	20.85	20.86	20.86	-4.09%	3,224,600
Mar 19, 2026	22.20	22.36	21.68	21.75	21.75	-2.90%	2,394,700
Mar 18, 2026	22.30	22.52	21.90	22.40	22.40	1.22%	3,285,350
Mar 17, 2026	22.73	23.01	22.04	22.13	22.13	-2.64%	3,913,088
Mar 16, 2026	23.70	23.80	22.53	22.73	22.73	-3.85%	6,697,509