SHE:002771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	18.78	19.15	17.84	18.35	18.35	-0.92%	54,388,890
Apr 17, 2026	20.21	20.21	18.50	18.52	18.52	0.82%	77,043,290
Apr 16, 2026	16.90	18.37	16.90	18.37	18.37	10.00%	21,973,450
Apr 15, 2026	17.02	17.05	16.56	16.70	16.70	-1.82%	14,335,900
Apr 14, 2026	17.16	17.49	16.82	17.01	17.01	1.13%	22,808,200
Apr 13, 2026	16.11	17.67	16.03	16.82	16.82	3.96%	24,142,900
Apr 10, 2026	16.64	16.75	16.16	16.18	16.18	-2.12%	14,242,700
Apr 9, 2026	16.47	16.74	16.13	16.53	16.53	-1.84%	15,495,000
Apr 8, 2026	16.43	16.95	16.43	16.84	16.84	3.31%	17,494,020
Apr 7, 2026	15.87	16.59	15.78	16.30	16.30	2.45%	13,850,000
Apr 3, 2026	16.53	16.70	15.74	15.91	15.91	-3.40%	17,274,410
Apr 2, 2026	17.06	17.20	16.25	16.47	16.47	-1.85%	17,098,210
Apr 1, 2026	17.45	17.50	16.52	16.78	16.78	-2.04%	23,767,610
Mar 31, 2026	16.63	17.22	16.43	17.13	17.13	1.66%	28,331,510