SHE:002789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.05	13.25	12.85	13.23	13.23	1.93%	2,274,070
May 21, 2026	13.47	13.67	12.86	12.98	12.98	-3.64%	2,811,800
May 20, 2026	13.55	13.71	13.21	13.47	13.47	-1.17%	1,866,100
May 19, 2026	13.88	14.01	13.51	13.63	13.63	0.44%	1,860,554
May 18, 2026	13.99	14.19	13.49	13.57	13.57	-4.44%	4,683,400
May 15, 2026	14.91	15.06	14.00	14.20	14.20	-3.07%	4,769,499
May 14, 2026	14.12	14.65	13.98	14.65	14.65	5.02%	2,332,200
May 13, 2026	14.41	14.93	13.85	13.95	13.95	-3.19%	5,925,010
May 12, 2026	14.02	14.41	13.93	14.41	14.41	5.03%	6,204,630
May 11, 2026	13.24	13.72	13.07	13.72	13.72	4.97%	4,310,290
May 8, 2026	13.14	13.19	12.90	13.07	13.07	-2.32%	3,986,344
May 7, 2026	12.84	13.47	12.84	13.38	13.38	4.29%	4,389,780
May 6, 2026	12.89	13.21	12.62	12.83	12.83	-0.47%	3,697,151
Apr 30, 2026	12.59	12.99	12.27	12.89	12.89	3.70%	3,005,620
Apr 29, 2026	12.15	12.80	11.83	12.43	12.43	-0.16%	5,797,027
Apr 28, 2026	12.50	12.75	12.45	12.45	12.45	-4.96%	2,009,000
Apr 27, 2026	12.32	13.24	12.30	13.10	13.10	3.89%	4,126,950
Apr 24, 2026	12.87	13.19	12.61	12.61	12.61	-4.97%	2,043,800
Apr 23, 2026	13.66	14.00	13.27	13.27	13.27	-5.01%	1,946,800
Apr 22, 2026	13.60	14.22	13.43	13.97	13.97	0.87%	2,878,680
Apr 21, 2026	13.30	14.03	13.20	13.85	13.85	3.67%	4,685,370
Apr 20, 2026	12.76	13.51	12.70	13.36	13.36	3.41%	2,341,460
Apr 17, 2026	13.10	13.33	12.78	12.92	12.92	-1.37%	2,136,700
Apr 16, 2026	12.92	13.43	12.86	13.10	13.10	0.77%	2,181,680
Apr 15, 2026	12.85	13.12	12.56	13.00	13.00	0.39%	2,555,600
Apr 14, 2026	12.78	13.23	12.70	12.95	12.95	2.78%	4,942,800
Apr 13, 2026	12.14	12.60	12.00	12.60	12.60	5.00%	3,594,824
Apr 10, 2026	12.15	12.15	11.80	12.00	12.00	-0.17%	1,679,110
Apr 9, 2026	12.06	12.11	11.74	12.02	12.02	0.17%	2,042,400
Apr 8, 2026	11.90	12.19	11.87	12.00	12.00	2.30%	2,550,976
Apr 7, 2026	11.15	11.73	11.05	11.73	11.73	5.01%	2,918,020
Apr 3, 2026	11.57	11.57	11.03	11.17	11.17	-3.46%	2,823,670
Apr 2, 2026	11.84	12.00	11.53	11.57	11.57	-1.95%	1,694,520
Apr 1, 2026	12.00	12.10	11.51	11.80	11.80	-0.25%	2,263,400
Mar 31, 2026	12.10	12.65	11.69	11.83	11.83	-3.82%	4,598,876
Mar 30, 2026	12.39	12.63	11.91	12.30	12.30	-	3,549,700
Mar 27, 2026	12.60	13.00	12.11	12.30	12.30	-3.30%	5,476,161
Mar 26, 2026	12.42	12.79	12.12	12.72	12.72	3.08%	5,237,740
Mar 25, 2026	12.17	12.34	12.02	12.34	12.34	5.02%	1,904,130
Mar 24, 2026	11.36	11.75	11.36	11.75	11.75	5.00%	3,740,390
Mar 23, 2026	11.35	11.60	10.98	11.19	11.19	-3.20%	4,275,300
Mar 20, 2026	11.83	12.09	11.40	11.56	11.56	-0.09%	5,673,300
Mar 19, 2026	11.44	12.00	11.30	11.57	11.57	-	7,491,630
Mar 18, 2026	11.12	11.57	11.12	11.57	11.57	4.99%	7,512,730
Mar 17, 2026	11.27	11.42	10.96	11.02	11.02	-3.84%	6,464,630
Mar 16, 2026	11.05	11.46	11.00	11.46	11.46	5.04%	8,857,920
Mar 13, 2026	10.43	10.91	10.35	10.91	10.91	5.00%	4,614,055
Mar 12, 2026	10.58	10.77	10.38	10.39	10.39	-2.35%	2,559,770
Mar 11, 2026	10.41	10.73	10.32	10.64	10.64	3.10%	3,847,470
Mar 10, 2026	9.85	10.32	9.85	10.32	10.32	4.98%	3,981,780