SHE:002778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.00	19.87	18.53	19.36	19.36	1.95%	4,141,349
May 29, 2026	19.55	19.69	18.92	18.99	18.99	-2.91%	3,549,956
May 28, 2026	19.70	19.75	19.22	19.56	19.56	-1.06%	2,978,880
May 27, 2026	20.35	20.36	19.30	19.77	19.77	-2.85%	5,279,194
May 26, 2026	19.48	21.21	19.37	20.35	20.35	5.44%	8,385,520
May 25, 2026	19.28	19.31	18.77	19.30	19.30	0.21%	2,791,160
May 22, 2026	18.95	19.50	18.74	19.26	19.26	1.85%	2,587,120
May 21, 2026	19.60	19.83	18.91	18.91	18.91	-3.52%	3,333,105
May 20, 2026	19.43	19.72	19.20	19.60	19.60	1.24%	2,279,360
May 19, 2026	19.61	20.00	19.19	19.36	19.36	-0.21%	3,128,240
May 18, 2026	19.45	19.58	19.16	19.40	19.40	-0.97%	1,990,300
May 15, 2026	20.11	20.11	19.35	19.59	19.59	-0.91%	2,345,320
May 14, 2026	19.80	20.24	19.31	19.77	19.77	0.05%	3,598,989
May 13, 2026	19.99	20.05	19.61	19.76	19.76	-1.45%	2,960,520
May 12, 2026	20.48	20.48	19.87	20.05	20.05	-2.00%	2,943,403
May 11, 2026	20.33	20.85	20.23	20.46	20.46	0.64%	2,878,400
May 8, 2026	20.09	20.50	19.93	20.33	20.33	1.14%	2,814,940
May 7, 2026	19.70	20.37	19.63	20.10	20.10	2.55%	3,742,795
May 6, 2026	20.30	20.39	19.50	19.60	19.60	-3.21%	4,764,633
Apr 30, 2026	20.31	20.56	20.00	20.25	20.25	-0.05%	3,190,440
Apr 29, 2026	20.25	20.45	19.90	20.26	20.26	0.05%	3,003,240
Apr 28, 2026	20.62	20.79	20.07	20.25	20.25	-2.83%	3,917,623
Apr 27, 2026	20.37	20.98	20.11	20.84	20.84	2.56%	3,602,220
Apr 24, 2026	20.43	20.45	20.05	20.32	20.32	-0.64%	1,869,900
Apr 23, 2026	20.45	20.98	19.91	20.45	20.45	0.99%	5,034,820
Apr 22, 2026	20.40	20.52	20.12	20.25	20.25	-0.74%	2,321,100
Apr 21, 2026	20.60	20.69	20.28	20.40	20.40	-0.87%	1,869,600
Apr 20, 2026	20.92	20.97	20.57	20.58	20.58	-1.11%	2,470,140
Apr 17, 2026	20.63	21.06	20.21	20.81	20.81	1.17%	3,550,040
Apr 16, 2026	20.60	20.74	20.28	20.57	20.57	-0.29%	2,268,940
Apr 15, 2026	21.10	21.10	20.51	20.63	20.63	-2.18%	3,293,040
Apr 14, 2026	20.60	21.56	20.39	21.09	21.09	3.33%	5,132,601
Apr 13, 2026	21.40	21.40	20.35	20.41	20.41	-4.67%	4,277,883
Apr 10, 2026	21.39	21.85	21.00	21.41	21.41	0.23%	3,508,000
Apr 9, 2026	21.50	21.61	20.95	21.36	21.36	1.76%	5,623,748
Apr 8, 2026	20.74	21.10	20.60	20.99	20.99	3.09%	3,860,460
Apr 7, 2026	19.50	20.59	19.30	20.36	20.36	4.36%	3,514,120
Apr 3, 2026	20.17	20.20	19.35	19.51	19.51	-3.27%	2,329,041
Apr 2, 2026	20.47	20.87	19.88	20.17	20.17	-1.47%	3,450,940
Apr 1, 2026	19.63	21.00	19.60	20.47	20.47	5.24%	5,210,500
Mar 31, 2026	19.70	19.94	19.35	19.45	19.45	-0.71%	1,923,300
Mar 30, 2026	19.21	19.60	19.10	19.59	19.59	0.82%	2,164,940
Mar 27, 2026	18.88	19.49	18.88	19.43	19.43	1.73%	1,948,720
Mar 26, 2026	19.41	19.70	19.00	19.10	19.10	-2.05%	2,106,040
Mar 25, 2026	19.51	19.78	19.32	19.50	19.50	0.46%	2,511,100
Mar 24, 2026	18.90	19.44	18.46	19.41	19.41	5.78%	3,349,634
Mar 23, 2026	19.96	19.96	18.08	18.35	18.35	-8.52%	5,031,945
Mar 20, 2026	20.64	20.70	19.98	20.06	20.06	-2.38%	2,671,220
Mar 19, 2026	20.93	20.93	20.50	20.55	20.55	-2.42%	2,003,700
Mar 18, 2026	20.58	21.13	20.35	21.06	21.06	2.33%	2,220,542