SHE:002800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.18	13.00	11.98	12.82	12.82	5.25%	3,656,488
Jul 9, 2026	12.16	13.19	11.90	12.18	12.18	-0.16%	2,586,816
Jul 8, 2026	12.63	12.68	12.18	12.20	12.20	-4.39%	2,867,656
Jul 7, 2026	13.20	13.26	12.63	12.76	12.76	-3.55%	3,137,500
Jul 6, 2026	13.54	13.85	13.14	13.23	13.23	-2.07%	3,307,363
Jul 3, 2026	13.83	13.83	13.25	13.51	13.51	-0.73%	3,378,932
Jul 2, 2026	13.51	14.25	13.45	13.61	13.61	0.52%	3,633,216
Jul 1, 2026	12.96	13.88	12.82	13.54	13.54	4.23%	4,663,136
Jun 30, 2026	12.99	13.37	12.79	12.99	12.99	0.39%	2,816,328
Jun 29, 2026	13.12	13.25	12.48	12.94	12.94	-1.45%	3,552,879
Jun 26, 2026	13.29	13.39	12.77	13.13	13.13	-1.65%	2,961,736
Jun 25, 2026	13.64	13.80	13.28	13.35	13.35	-2.70%	3,548,440
Jun 24, 2026	14.30	14.39	13.60	13.72	13.72	-3.99%	3,073,000
Jun 23, 2026	14.18	14.66	14.12	14.29	14.29	-0.28%	2,655,280
Jun 22, 2026	14.45	14.46	13.80	14.33	14.33	-1.04%	3,369,580
Jun 18, 2026	14.26	14.70	14.11	14.48	14.48	0.42%	3,242,280
Jun 17, 2026	14.71	15.05	14.40	14.42	14.42	-1.84%	2,766,848
Jun 16, 2026	14.46	15.18	14.13	14.69	14.69	1.59%	4,293,577
Jun 15, 2026	15.01	15.26	14.34	14.46	14.46	-3.21%	3,736,000
Jun 12, 2026	14.85	15.10	14.43	14.94	14.94	2.54%	3,390,120
Jun 11, 2026	14.80	15.11	14.40	14.57	14.57	-3.51%	2,232,768
Jun 10, 2026	14.97	15.28	14.58	15.10	15.10	-0.13%	3,475,408
Jun 9, 2026	15.47	15.55	14.88	15.12	15.12	-0.33%	3,672,304
Jun 8, 2026	15.50	16.10	14.92	15.17	15.17	-7.22%	3,781,040
Jun 5, 2026	16.20	16.40	15.76	16.35	16.35	1.11%	2,287,700
Jun 4, 2026	16.54	16.54	16.03	16.17	16.17	-1.34%	2,179,520
Jun 3, 2026	16.99	16.99	16.19	16.39	16.39	-2.85%	2,817,728
Jun 2, 2026	17.48	17.51	16.70	16.87	16.87	-3.49%	3,343,436
Jun 1, 2026	17.26	17.90	16.88	17.48	17.48	0.06%	3,097,584
May 29, 2026	17.94	17.94	17.17	17.47	17.47	-2.57%	4,387,400
May 28, 2026	17.25	18.10	17.05	17.93	17.93	3.94%	4,331,304
May 27, 2026	17.58	17.63	17.13	17.25	17.25	-2.16%	3,229,208
May 26, 2026	17.76	18.27	17.39	17.63	17.63	-0.84%	5,114,980
May 25, 2026	18.09	18.35	17.40	17.78	17.78	-1.82%	5,756,368
May 22, 2026	17.99	18.49	17.71	18.11	18.11	1.46%	4,529,260
May 21, 2026	18.56	19.20	17.79	17.85	17.85	-3.67%	6,009,424
May 20, 2026	18.64	19.00	18.09	18.53	18.53	-0.54%	4,919,400
May 19, 2026	18.48	18.75	17.85	18.63	18.63	0.76%	7,955,568
May 18, 2026	17.53	18.50	17.33	18.49	18.49	5.96%	8,387,060
May 15, 2026	17.70	18.72	17.37	17.45	17.45	-0.34%	6,929,760
May 14, 2026	17.81	17.90	17.26	17.51	17.51	-1.19%	3,974,520
May 13, 2026	18.00	18.06	17.67	17.72	17.72	-1.23%	4,238,460
May 12, 2026	18.69	18.87	17.89	17.94	17.94	-4.01%	5,581,960
May 11, 2026	18.31	18.90	18.09	18.69	18.69	2.81%	7,950,896
May 8, 2026	17.15	18.50	16.88	18.18	18.18	6.13%	9,358,140
May 7, 2026	17.17	17.48	16.95	17.13	17.13	-0.23%	6,796,904
May 6, 2026	17.93	17.93	17.01	17.17	17.17	-2.72%	6,201,280
Apr 30, 2026	17.73	17.73	17.28	17.65	17.65	0.11%	3,818,100
Apr 29, 2026	17.55	17.80	17.29	17.63	17.63	0.69%	3,728,396
Apr 28, 2026	17.67	17.89	17.43	17.51	17.51	-1.19%	3,748,900