SHE:002791 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	19.96	19.96	19.16	19.20	19.20	-3.32%	4,338,931
Apr 2, 2026	20.15	20.20	19.81	19.86	19.86	-1.54%	3,631,192
Apr 1, 2026	20.00	20.20	19.87	20.17	20.17	1.92%	4,156,117
Mar 31, 2026	20.03	20.38	19.59	19.79	19.79	-1.84%	6,285,100
Mar 30, 2026	20.07	20.25	19.60	20.16	20.16	-1.03%	6,242,557
Mar 27, 2026	19.92	20.37	19.88	20.37	20.37	0.59%	4,567,231
Mar 26, 2026	20.40	20.60	20.12	20.25	20.25	-1.17%	3,805,066
Mar 25, 2026	20.32	20.58	20.25	20.49	20.49	0.89%	4,892,658
Mar 24, 2026	20.30	20.33	19.90	20.31	20.31	1.91%	5,274,950
Mar 23, 2026	21.03	21.03	19.88	19.93	19.93	-6.12%	7,347,987
Mar 20, 2026	21.74	21.78	21.17	21.23	21.23	-1.80%	5,020,910
Mar 19, 2026	21.88	21.98	21.50	21.62	21.62	-2.35%	4,669,486
Mar 18, 2026	22.25	22.34	21.88	22.14	22.14	-0.49%	4,576,098
Mar 17, 2026	22.31	22.83	22.21	22.25	22.25	-0.22%	5,871,800
Mar 16, 2026	22.48	22.78	22.11	22.30	22.30	-0.76%	4,873,400