SHE:002777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.13	16.13	14.02	14.14	-	-1.26%	3,383,436
May 27, 2026	14.83	14.93	14.28	14.32	14.32	-3.50%	7,815,055
May 26, 2026	15.26	15.30	14.66	14.84	14.84	-3.51%	8,816,842
May 25, 2026	15.86	16.01	15.19	15.38	15.38	-3.03%	11,023,270
May 22, 2026	16.13	16.19	15.62	15.86	15.86	-1.43%	9,557,692
May 21, 2026	16.76	16.93	15.98	16.09	16.09	-3.65%	12,375,350
May 20, 2026	16.98	17.17	16.67	16.70	16.70	-2.85%	11,951,700
May 19, 2026	16.55	17.28	16.51	17.19	17.19	3.49%	17,619,500
May 18, 2026	16.55	16.83	16.42	16.61	16.61	0.24%	11,115,200
May 15, 2026	16.70	17.05	16.41	16.57	16.57	-0.90%	16,242,990
May 14, 2026	17.40	17.60	16.69	16.72	16.72	-4.78%	30,285,980
May 13, 2026	17.56	17.56	17.31	17.56	17.56	10.03%	19,106,460
May 12, 2026	16.36	16.36	15.86	15.96	15.96	-2.21%	9,016,858
May 11, 2026	16.45	16.54	16.24	16.32	16.32	-1.09%	8,382,110
May 8, 2026	16.12	16.76	16.05	16.50	16.50	2.36%	12,311,770
May 7, 2026	16.02	16.12	15.83	16.12	16.12	1.38%	7,034,800
May 6, 2026	15.77	16.17	15.77	15.90	15.90	1.08%	8,174,265
Apr 30, 2026	15.78	15.89	15.68	15.73	15.73	-0.69%	5,776,626
Apr 29, 2026	15.61	15.98	15.60	15.84	15.84	1.15%	6,399,285
Apr 28, 2026	16.18	16.18	15.57	15.66	15.66	-3.69%	8,002,118
Apr 27, 2026	16.12	16.30	15.94	16.26	16.26	0.56%	4,812,733
Apr 24, 2026	16.20	16.33	15.95	16.17	16.17	-0.92%	5,151,255
Apr 23, 2026	16.55	16.63	16.21	16.32	16.32	-1.33%	5,856,799
Apr 22, 2026	16.40	16.60	16.31	16.54	16.54	0.61%	5,404,700
Apr 21, 2026	16.79	16.79	16.33	16.44	16.44	-1.56%	6,796,080
Apr 20, 2026	16.56	16.79	16.50	16.70	16.70	0.97%	5,272,363
Apr 17, 2026	16.66	16.67	16.41	16.54	16.54	-0.72%	4,578,620
Apr 16, 2026	16.45	16.72	16.42	16.66	16.66	1.46%	5,519,207
Apr 15, 2026	16.60	16.73	16.38	16.42	16.42	-0.85%	4,314,300
Apr 14, 2026	16.58	16.69	16.39	16.56	16.56	0.79%	5,000,652
Apr 13, 2026	16.39	16.49	16.28	16.43	16.43	-0.06%	5,046,800
Apr 10, 2026	16.51	16.66	16.42	16.44	16.44	1.54%	6,378,502
Apr 9, 2026	16.50	16.52	16.15	16.19	16.19	-3.00%	6,333,190
Apr 8, 2026	16.16	16.69	16.16	16.69	16.69	5.63%	8,088,427
Apr 7, 2026	15.76	15.90	15.67	15.80	15.80	0.25%	3,778,900
Apr 3, 2026	16.21	16.24	15.74	15.76	15.76	-2.11%	4,702,383
Apr 2, 2026	16.45	16.45	16.02	16.10	16.10	-2.48%	6,360,511
Apr 1, 2026	16.71	16.79	16.41	16.51	16.51	0.55%	5,246,500
Mar 31, 2026	16.80	16.92	16.40	16.42	16.42	-1.68%	5,510,707
Mar 30, 2026	16.45	16.75	16.27	16.70	16.70	-0.24%	5,745,871
Mar 27, 2026	16.62	16.84	16.36	16.74	16.74	-0.36%	7,223,081
Mar 26, 2026	16.87	17.48	16.73	16.80	16.80	-0.47%	9,300,369
Mar 25, 2026	16.78	17.05	16.76	16.88	16.88	0.60%	6,185,760
Mar 24, 2026	16.61	16.79	16.28	16.78	16.78	3.01%	6,346,930
Mar 23, 2026	17.27	17.30	16.16	16.29	16.29	-7.13%	10,664,270
Mar 20, 2026	18.32	18.46	17.51	17.54	17.54	-4.57%	9,540,671
Mar 19, 2026	18.30	18.70	18.19	18.38	18.38	-0.43%	6,534,800
Mar 18, 2026	18.10	18.50	18.00	18.46	18.46	2.33%	5,519,650
Mar 17, 2026	18.41	18.48	18.04	18.04	18.04	-1.80%	4,724,305
Mar 16, 2026	18.30	18.38	18.16	18.37	18.37	0.44%	4,444,430