SHE:002771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.20	13.87	12.61	13.87	-	9.99%	19,077,985
Jul 2, 2026	12.26	13.20	12.18	12.61	12.61	1.69%	14,880,213
Jul 1, 2026	12.24	12.65	12.13	12.40	12.40	0.98%	10,045,577
Jun 30, 2026	12.18	12.43	12.00	12.28	12.28	0.33%	7,677,330
Jun 29, 2026	12.49	12.75	12.01	12.24	12.24	-2.31%	8,203,400
Jun 26, 2026	13.20	13.22	12.48	12.53	12.53	-4.93%	9,313,900
Jun 25, 2026	13.71	13.85	13.12	13.18	13.18	-4.91%	11,285,529
Jun 24, 2026	14.42	14.42	13.66	13.86	13.86	-4.35%	11,170,100
Jun 23, 2026	14.38	14.99	14.38	14.49	14.49	0.76%	11,873,417
Jun 22, 2026	14.20	14.38	13.73	14.38	14.38	1.55%	11,451,743
Jun 18, 2026	14.55	14.55	14.00	14.16	14.16	-2.68%	9,586,860
Jun 17, 2026	14.63	14.77	14.44	14.55	14.55	-2.02%	10,134,800
Jun 16, 2026	14.59	15.48	14.10	14.85	14.85	1.85%	20,623,110
Jun 15, 2026	14.66	15.22	14.41	14.58	14.58	-	12,317,600
Jun 12, 2026	15.45	15.52	14.52	14.58	14.58	-3.89%	12,573,300
Jun 11, 2026	15.75	15.94	14.98	15.17	15.17	-5.19%	13,609,740
Jun 10, 2026	16.80	16.88	15.86	16.00	16.00	-5.44%	21,175,200
Jun 9, 2026	15.69	16.92	15.03	16.92	16.92	10.01%	10,733,200
Jun 8, 2026	15.50	16.09	15.06	15.38	15.38	-5.59%	12,929,300
Jun 5, 2026	16.19	17.02	16.09	16.29	16.29	0.18%	15,675,160
Jun 4, 2026	16.60	16.60	15.96	16.26	16.26	-2.87%	15,682,640
Jun 3, 2026	16.96	17.33	16.50	16.74	16.74	-2.28%	21,756,210
Jun 2, 2026	17.29	17.70	16.96	17.13	17.13	-3.66%	25,273,450
Jun 1, 2026	17.01	17.98	16.81	17.78	17.78	1.72%	34,802,290
May 29, 2026	16.43	17.85	16.43	17.48	17.48	4.55%	47,031,730
May 28, 2026	16.87	17.00	16.15	16.72	16.72	1.39%	56,007,140
May 27, 2026	15.31	16.49	15.10	16.49	16.49	10.01%	35,071,550
May 26, 2026	13.55	14.99	13.45	14.99	14.99	9.98%	26,550,530
May 25, 2026	13.91	14.04	13.45	13.63	13.63	-2.01%	7,008,100
May 22, 2026	13.67	13.96	13.41	13.91	13.91	2.13%	7,759,730
May 21, 2026	14.31	14.42	13.58	13.62	13.62	-4.62%	10,556,570
May 20, 2026	14.62	14.80	14.22	14.28	14.28	-2.92%	7,631,700
May 19, 2026	14.50	14.92	14.40	14.71	14.71	1.10%	7,441,215
May 18, 2026	14.67	14.75	14.29	14.55	14.55	0.69%	7,362,183
May 15, 2026	14.57	14.83	14.32	14.45	14.45	-0.82%	8,446,400
May 14, 2026	15.22	15.29	14.57	14.57	14.57	-3.76%	9,869,155
May 13, 2026	14.82	15.20	14.80	15.14	15.14	1.61%	7,510,113
May 12, 2026	15.16	15.20	14.82	14.90	14.90	-2.17%	9,175,300
May 11, 2026	15.50	15.51	15.10	15.23	15.23	-1.10%	11,940,910
May 8, 2026	15.33	15.41	15.17	15.40	15.40	0.33%	10,017,800
May 7, 2026	15.29	15.44	15.16	15.35	15.35	0.46%	11,474,940
May 6, 2026	15.00	15.45	14.94	15.28	15.28	3.52%	14,169,910
Apr 30, 2026	14.95	15.05	14.68	14.76	14.76	-1.80%	11,617,630
Apr 29, 2026	14.55	15.20	14.55	15.03	15.03	3.51%	16,438,790
Apr 28, 2026	15.10	15.26	14.46	14.52	14.52	-4.85%	16,999,890
Apr 27, 2026	15.10	15.34	14.81	15.26	15.26	0.73%	12,781,050
Apr 24, 2026	15.82	15.82	15.03	15.15	15.15	-5.43%	21,177,460
Apr 23, 2026	17.04	17.15	16.01	16.02	16.02	-7.56%	30,623,990
Apr 22, 2026	17.12	17.40	16.88	17.33	17.33	-1.14%	28,943,600
Apr 21, 2026	18.16	18.25	17.06	17.53	17.53	-4.47%	40,385,790