SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	12.00	12.18	11.79	12.08	12.08	-	3,008,700
Jun 9, 2026	12.26	12.31	11.98	12.08	12.08	-	2,891,807
Jun 8, 2026	12.34	12.54	11.84	12.08	12.08	-3.51%	3,223,047
Jun 5, 2026	12.34	12.73	12.06	12.52	12.52	1.38%	4,333,451
Jun 4, 2026	12.53	12.80	12.25	12.35	12.35	-2.22%	2,564,579
Jun 3, 2026	12.80	12.83	12.53	12.63	12.63	-1.56%	2,605,912
Jun 2, 2026	13.38	13.38	12.74	12.83	12.83	-2.51%	3,397,169
Jun 1, 2026	12.68	13.29	12.52	13.16	13.16	3.79%	3,946,760
May 29, 2026	13.19	13.23	12.61	12.68	12.68	-3.79%	3,696,206
May 28, 2026	13.12	13.39	12.91	13.28	13.18	0.99%	3,863,505
May 27, 2026	13.59	13.72	12.96	13.15	13.05	-3.31%	4,765,005
May 26, 2026	13.83	13.97	13.45	13.60	13.50	-2.93%	4,100,247
May 25, 2026	14.10	14.60	13.68	14.01	13.90	-0.21%	6,176,121
May 22, 2026	13.44	14.12	13.36	14.04	13.93	4.85%	6,107,998
May 21, 2026	14.18	14.38	13.30	13.39	13.29	-5.64%	6,578,700
May 20, 2026	14.29	14.29	13.91	14.19	14.08	-0.70%	4,560,262
May 19, 2026	14.60	14.65	14.10	14.29	14.18	-2.06%	6,242,257
May 18, 2026	14.39	14.63	14.23	14.59	14.48	1.81%	6,239,604
May 15, 2026	14.43	14.59	14.20	14.33	14.22	-0.21%	5,938,569
May 14, 2026	14.90	14.97	14.35	14.36	14.25	-4.07%	10,127,820
May 13, 2026	14.85	15.05	14.66	14.97	14.86	0.81%	9,405,524
May 12, 2026	14.73	14.95	14.59	14.85	14.74	0.41%	9,298,390
May 11, 2026	14.85	14.96	14.61	14.79	14.68	-0.40%	8,521,530
May 8, 2026	14.40	14.90	14.30	14.85	14.74	2.77%	11,581,760
May 7, 2026	14.22	14.64	14.14	14.45	14.34	1.76%	9,811,138
May 6, 2026	13.97	14.20	13.92	14.20	14.09	2.16%	8,852,800
Apr 30, 2026	14.32	14.41	13.72	13.90	13.80	-2.93%	11,972,720
Apr 29, 2026	14.39	14.52	14.12	14.32	14.21	-0.90%	9,858,946
Apr 28, 2026	14.59	14.75	14.32	14.45	14.34	-2.03%	11,048,800
Apr 27, 2026	14.37	15.14	14.29	14.75	14.64	3.22%	14,093,790
Apr 24, 2026	15.08	15.19	14.05	14.29	14.18	-7.33%	14,422,090
Apr 23, 2026	14.68	15.69	14.54	15.42	15.30	3.91%	22,212,110
Apr 22, 2026	14.40	14.86	14.29	14.84	14.73	0.34%	14,865,840
Apr 21, 2026	14.53	14.97	14.40	14.79	14.68	-5.74%	21,650,930
Apr 20, 2026	16.37	17.02	14.93	15.69	15.57	-4.10%	38,685,690
Apr 17, 2026	15.05	16.36	14.99	16.36	16.24	10.02%	18,975,160
Apr 16, 2026	13.52	14.87	13.52	14.87	14.76	9.99%	11,845,930
Apr 15, 2026	13.54	13.65	13.23	13.52	13.42	0.22%	4,970,824
Apr 14, 2026	13.50	13.66	12.91	13.49	13.39	-0.07%	6,396,811
Apr 13, 2026	13.35	13.53	13.09	13.50	13.40	1.05%	6,973,830
Apr 10, 2026	13.31	13.36	12.96	13.36	13.26	1.67%	4,794,238
Apr 9, 2026	13.40	13.44	13.08	13.14	13.04	-1.35%	3,414,252
Apr 8, 2026	13.15	13.36	12.92	13.32	13.22	4.14%	4,298,771
Apr 7, 2026	12.20	12.85	12.17	12.79	12.69	4.49%	4,471,550
Apr 3, 2026	12.80	12.88	12.10	12.24	12.15	-4.08%	3,925,652
Apr 2, 2026	13.05	13.12	12.60	12.76	12.66	-2.22%	3,771,057
Apr 1, 2026	13.18	13.20	12.90	13.05	12.95	1.40%	3,662,265
Mar 31, 2026	13.10	13.32	12.85	12.87	12.77	-2.05%	3,733,830
Mar 30, 2026	12.80	13.28	12.78	13.14	13.04	1.55%	6,476,518
Mar 27, 2026	12.40	12.97	12.40	12.94	12.84	2.13%	3,223,575