SHE:002791 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.51	14.51	13.70	14.08	-	-0.14%	4,153,058
Jun 17, 2026	14.12	14.53	13.89	14.10	14.10	-0.07%	6,521,103
Jun 16, 2026	14.47	14.53	14.09	14.11	14.11	-2.89%	6,028,805
Jun 15, 2026	14.60	14.82	14.42	14.53	14.53	0.76%	4,694,983
Jun 12, 2026	14.51	14.74	14.37	14.42	14.42	0.21%	4,847,414
Jun 11, 2026	14.50	14.63	14.25	14.39	14.39	-1.57%	4,370,800
Jun 10, 2026	14.60	14.78	14.35	14.62	14.62	-0.68%	3,672,800
Jun 9, 2026	14.80	15.00	14.57	14.72	14.72	-	3,742,240
Jun 8, 2026	15.11	15.32	14.52	14.72	14.72	-3.79%	5,690,141
Jun 5, 2026	15.18	15.65	15.16	15.30	15.30	0.66%	4,405,735
Jun 4, 2026	15.15	15.50	15.00	15.20	15.20	-	5,106,163
Jun 3, 2026	15.55	15.55	15.08	15.20	15.20	-2.25%	3,929,060
Jun 2, 2026	15.98	16.10	15.47	15.55	15.55	-3.18%	4,302,700
Jun 1, 2026	15.60	16.07	15.44	16.06	16.06	2.23%	4,811,400
May 29, 2026	15.58	16.17	15.58	15.71	15.71	0.90%	5,780,724
May 28, 2026	15.50	15.66	15.23	15.57	15.57	0.06%	4,394,718
May 27, 2026	15.91	16.00	15.28	15.56	15.56	-2.99%	7,263,741
May 26, 2026	16.21	16.40	15.84	16.04	16.04	-1.53%	5,159,847
May 25, 2026	15.89	16.86	15.76	16.29	16.29	3.30%	8,366,481
May 22, 2026	16.29	16.33	15.75	15.77	15.77	-2.53%	8,532,364
May 21, 2026	16.62	16.77	16.14	16.18	16.18	-2.59%	6,021,546
May 20, 2026	17.12	17.15	16.58	16.61	16.61	-3.71%	6,193,978
May 19, 2026	17.16	17.35	16.95	17.25	17.25	0.29%	4,171,528
May 18, 2026	17.50	17.55	16.94	17.20	17.20	-2.77%	6,393,711
May 15, 2026	18.37	18.39	17.61	17.69	17.69	-3.49%	6,243,532
May 14, 2026	19.05	19.08	18.31	18.33	18.33	-3.63%	6,050,135
May 13, 2026	19.20	19.24	18.93	19.02	19.02	-0.94%	4,296,766
May 12, 2026	19.30	19.63	19.13	19.20	19.20	-1.18%	4,682,650
May 11, 2026	18.78	19.59	18.60	19.43	19.43	3.41%	8,856,763
May 8, 2026	18.28	19.25	18.23	18.79	18.79	2.79%	8,826,200
May 7, 2026	18.49	18.56	18.23	18.28	18.28	-1.08%	3,854,926
May 6, 2026	18.45	18.60	18.40	18.48	18.48	0.65%	3,961,526
Apr 30, 2026	18.45	18.53	18.24	18.36	18.36	-0.60%	3,461,262
Apr 29, 2026	17.86	18.58	17.85	18.47	18.47	2.21%	5,306,212
Apr 28, 2026	18.16	18.30	17.86	18.07	18.07	-0.50%	3,808,761
Apr 27, 2026	17.89	18.22	17.68	18.16	18.16	0.94%	3,701,041
Apr 24, 2026	18.20	18.24	17.86	17.99	17.99	-1.64%	4,628,360
Apr 23, 2026	18.65	18.72	18.22	18.29	18.29	-1.83%	5,609,369
Apr 22, 2026	18.96	18.98	18.59	18.63	18.63	-1.74%	5,937,431
Apr 21, 2026	19.29	19.34	18.91	18.96	18.96	-1.71%	4,300,245
Apr 20, 2026	19.40	19.40	19.17	19.29	19.29	-0.41%	3,215,450
Apr 17, 2026	19.42	19.58	19.14	19.37	19.37	-0.62%	4,256,362
Apr 16, 2026	19.41	19.49	19.27	19.49	19.49	0.62%	3,323,800
Apr 15, 2026	19.50	19.62	19.30	19.37	19.37	-0.46%	4,351,437
Apr 14, 2026	19.28	19.54	18.96	19.46	19.46	1.83%	5,894,000
Apr 13, 2026	18.93	19.22	18.81	19.11	19.11	-0.10%	5,106,058
Apr 10, 2026	18.94	19.26	18.94	19.13	19.13	1.27%	5,381,118
Apr 9, 2026	19.48	19.48	18.81	18.89	18.89	-3.92%	8,149,140
Apr 8, 2026	19.33	19.67	19.22	19.66	19.66	3.75%	8,426,868
Apr 7, 2026	19.22	19.25	18.80	18.95	18.95	-1.30%	5,209,463