SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.82	13.98	13.59	13.75	13.75	-0.58%	5,980,636
May 27, 2026	14.06	14.09	13.69	13.83	13.83	-1.71%	5,678,500
May 26, 2026	14.35	14.38	13.66	14.07	14.07	-2.16%	10,079,900
May 25, 2026	14.70	14.86	14.34	14.38	14.38	-1.71%	7,491,450
May 22, 2026	14.87	14.87	14.51	14.63	14.63	-0.07%	5,733,900
May 21, 2026	14.95	15.21	14.60	14.64	14.64	-2.07%	7,766,363
May 20, 2026	15.05	15.10	14.66	14.95	14.95	-1.39%	7,097,737
May 19, 2026	15.22	15.25	14.96	15.16	15.16	0.66%	5,142,394
May 18, 2026	15.66	15.68	15.12	15.36	15.06	-1.73%	8,006,682
May 15, 2026	15.65	15.82	15.46	15.63	15.32	-0.19%	6,226,745
May 14, 2026	16.00	16.09	15.60	15.66	15.35	-2.73%	7,876,226
May 13, 2026	15.93	16.31	15.90	16.10	15.79	0.56%	8,996,305
May 12, 2026	16.42	16.58	15.98	16.01	15.70	-2.50%	9,589,400
May 11, 2026	16.95	16.98	16.34	16.42	16.10	-3.64%	12,842,750
May 8, 2026	16.38	17.10	16.38	17.04	16.71	3.84%	12,868,460
May 7, 2026	16.56	16.73	16.18	16.41	16.09	-0.91%	12,608,550
May 6, 2026	17.27	17.27	16.49	16.56	16.24	-3.94%	17,703,300
Apr 30, 2026	17.18	17.45	16.95	17.24	16.90	-0.52%	8,132,523
Apr 29, 2026	17.32	17.97	17.20	17.33	16.99	-0.29%	10,501,200
Apr 28, 2026	17.31	17.42	16.95	17.38	17.04	-0.63%	9,424,220
Apr 27, 2026	17.81	17.84	17.00	17.49	17.15	-1.46%	12,240,700
Apr 24, 2026	18.22	18.79	17.72	17.75	17.40	-3.90%	12,968,500
Apr 23, 2026	17.88	19.20	17.80	18.47	18.11	2.27%	19,254,900
Apr 22, 2026	18.62	18.62	17.30	18.06	17.71	-3.89%	25,406,920
Apr 21, 2026	19.30	19.30	18.45	18.79	18.42	-1.11%	9,016,514
Apr 20, 2026	19.00	19.32	18.73	19.00	18.63	2.76%	15,498,560
Apr 17, 2026	18.16	18.90	17.73	18.49	18.13	1.71%	11,630,250
Apr 16, 2026	17.85	18.42	17.74	18.18	17.82	1.39%	12,615,890
Apr 15, 2026	16.85	17.98	16.51	17.93	17.58	6.22%	17,396,330
Apr 14, 2026	16.62	16.95	15.80	16.88	16.55	1.56%	15,356,110
Apr 13, 2026	17.35	17.60	16.54	16.62	16.30	-4.26%	11,680,330
Apr 10, 2026	17.71	17.73	17.00	17.36	17.02	-1.03%	11,079,720
Apr 9, 2026	17.25	17.80	17.09	17.54	17.20	1.15%	9,949,600
Apr 8, 2026	16.68	17.49	16.67	17.34	17.00	5.09%	11,849,200
Apr 7, 2026	16.64	16.86	16.40	16.50	16.18	-0.84%	8,518,633
Apr 3, 2026	16.75	17.29	16.47	16.64	16.32	-0.66%	10,727,770
Apr 2, 2026	16.32	17.06	16.32	16.75	16.42	1.52%	9,613,932
Apr 1, 2026	16.20	16.52	15.88	16.50	16.18	3.51%	10,197,920
Mar 31, 2026	16.44	17.02	15.83	15.94	15.63	-2.45%	9,856,400
Mar 30, 2026	15.74	16.42	15.48	16.34	16.02	3.94%	14,235,180
Mar 27, 2026	15.66	15.93	15.54	15.72	15.41	-0.57%	11,030,020
Mar 26, 2026	16.60	16.74	15.68	15.81	15.50	-4.59%	16,049,230
Mar 25, 2026	16.70	17.27	16.45	16.57	16.25	-0.78%	17,191,810
Mar 24, 2026	17.68	17.72	16.00	16.70	16.37	-3.64%	22,854,160
Mar 23, 2026	18.33	18.45	17.33	17.33	16.99	-9.97%	25,905,410
Mar 20, 2026	18.47	19.50	18.46	19.25	18.87	5.31%	20,830,260
Mar 19, 2026	18.32	18.78	18.05	18.28	17.92	-0.38%	11,162,830
Mar 18, 2026	17.90	18.49	17.61	18.35	17.99	2.23%	10,122,480
Mar 17, 2026	18.35	18.80	17.89	17.95	17.60	-2.02%	9,206,767
Mar 16, 2026	18.42	18.72	18.05	18.32	17.96	-0.54%	12,780,570