SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.34	13.77	13.29	13.64	13.64	2.17%	6,850,700
Jun 4, 2026	13.51	13.65	13.21	13.35	13.35	-1.48%	5,997,245
Jun 3, 2026	13.90	13.95	13.45	13.55	13.55	-2.17%	4,891,852
Jun 2, 2026	14.51	14.58	13.75	13.90	13.85	-4.47%	5,866,785
Jun 1, 2026	14.31	14.64	14.07	14.55	14.50	2.25%	4,332,667
May 29, 2026	14.60	14.60	14.15	14.23	14.18	-1.86%	4,521,214
May 28, 2026	14.11	14.81	14.01	14.50	14.45	2.84%	6,353,020
May 27, 2026	14.40	14.47	13.79	14.10	14.05	-1.05%	6,115,100
May 26, 2026	14.81	14.92	14.12	14.25	14.20	-4.62%	6,645,020
May 25, 2026	15.25	15.48	14.72	14.94	14.89	-0.99%	5,181,300
May 22, 2026	15.13	15.35	14.87	15.09	15.04	0.20%	5,201,520
May 21, 2026	15.71	15.89	14.97	15.06	15.01	-4.32%	5,655,830
May 20, 2026	16.04	16.07	15.50	15.74	15.68	-1.81%	3,771,530
May 19, 2026	16.23	16.35	15.77	16.03	15.97	-1.05%	3,946,000
May 18, 2026	16.42	16.47	15.84	16.20	16.14	-0.61%	6,113,020
May 15, 2026	16.57	16.64	16.16	16.30	16.24	-1.63%	5,456,000
May 14, 2026	16.80	16.91	16.52	16.57	16.51	-1.07%	4,534,174
May 13, 2026	16.89	17.09	16.58	16.75	16.69	-0.77%	7,491,865
May 12, 2026	17.05	17.36	16.86	16.88	16.82	-1.97%	7,375,655
May 11, 2026	16.90	17.47	16.71	17.22	17.16	1.95%	10,836,620
May 8, 2026	16.25	17.01	16.20	16.89	16.83	3.81%	11,117,500
May 7, 2026	16.44	16.79	16.24	16.27	16.21	-1.21%	8,185,157
May 6, 2026	16.66	16.76	16.28	16.47	16.41	-1.79%	13,822,060
Apr 30, 2026	16.29	16.98	16.26	16.77	16.71	2.57%	17,534,270
Apr 29, 2026	16.63	16.70	16.00	16.35	16.29	7.71%	22,429,930
Apr 28, 2026	15.32	15.48	15.04	15.18	15.13	-1.43%	6,645,045
Apr 27, 2026	15.27	15.43	14.85	15.40	15.34	0.52%	5,456,200
Apr 24, 2026	14.97	15.38	14.90	15.32	15.26	1.52%	4,479,110
Apr 23, 2026	15.15	15.28	14.94	15.09	15.04	-0.26%	2,908,495
Apr 22, 2026	15.20	15.28	14.94	15.13	15.08	-0.53%	3,661,950
Apr 21, 2026	14.98	15.40	14.93	15.21	15.16	1.20%	5,379,830
Apr 20, 2026	14.81	15.05	14.62	15.03	14.98	1.49%	2,819,765
Apr 17, 2026	14.93	15.01	14.69	14.81	14.76	-0.94%	3,219,510
Apr 16, 2026	14.98	15.05	14.62	14.95	14.90	0.34%	5,360,510
Apr 15, 2026	14.90	15.09	14.75	14.90	14.85	0.61%	4,434,450
Apr 14, 2026	14.98	15.10	14.60	14.81	14.76	-0.74%	3,495,000
Apr 13, 2026	15.03	15.07	14.81	14.92	14.87	-0.93%	4,107,380
Apr 10, 2026	15.23	15.29	15.00	15.06	15.01	-	3,964,790
Apr 9, 2026	15.30	15.32	14.95	15.06	15.01	-1.70%	3,748,030
Apr 8, 2026	15.12	15.35	15.11	15.32	15.26	2.75%	3,375,781
Apr 7, 2026	14.36	14.94	14.35	14.91	14.86	3.83%	4,632,300
Apr 3, 2026	15.03	15.04	14.35	14.36	14.31	-4.07%	3,681,200
Apr 2, 2026	15.13	15.17	14.81	14.97	14.92	-1.12%	5,711,053
Apr 1, 2026	15.50	15.52	15.02	15.14	15.09	-0.79%	4,598,348
Mar 31, 2026	15.40	15.67	15.20	15.26	15.21	0.99%	7,409,248
Mar 30, 2026	14.65	15.15	14.60	15.11	15.06	2.37%	4,509,387
Mar 27, 2026	14.41	14.82	14.40	14.76	14.71	1.51%	3,975,911
Mar 26, 2026	14.82	14.93	14.44	14.54	14.49	-1.82%	3,382,495
Mar 25, 2026	14.26	14.82	14.20	14.81	14.76	4.44%	6,278,995
Mar 24, 2026	13.85	14.23	13.62	14.18	14.13	5.43%	5,981,575