SHE:002805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.36	21.71	20.91	21.48	21.48	0.56%	12,379,240
May 27, 2026	21.68	22.33	21.20	21.36	21.36	-2.47%	12,305,210
May 26, 2026	22.14	22.45	21.55	21.90	21.90	-2.41%	14,338,400
May 25, 2026	23.34	23.63	22.28	22.44	22.44	-3.94%	17,483,250
May 22, 2026	23.02	23.59	22.73	23.36	23.36	2.10%	13,938,331
May 21, 2026	23.89	24.65	22.82	22.88	22.88	-2.97%	20,844,930
May 20, 2026	23.59	24.09	22.70	23.58	23.58	-0.76%	21,138,850
May 19, 2026	24.15	24.32	23.41	23.76	23.76	-2.38%	22,127,260
May 18, 2026	23.70	25.04	23.30	24.34	24.34	2.57%	27,823,630
May 15, 2026	23.35	24.49	23.23	23.73	23.73	-3.42%	39,064,730
May 14, 2026	27.09	27.09	24.57	24.57	24.57	-10.00%	39,138,900
May 13, 2026	24.82	27.30	24.71	27.30	27.30	9.99%	21,430,700
May 12, 2026	25.10	25.28	24.32	24.82	24.82	-2.51%	32,344,630
May 11, 2026	24.65	25.81	24.41	25.46	25.46	3.29%	51,578,800
May 8, 2026	24.78	26.15	24.21	24.65	24.65	0.53%	55,639,520
May 7, 2026	25.15	26.50	24.06	24.52	24.52	-2.47%	77,508,340
May 6, 2026	23.34	25.14	22.78	25.14	25.14	10.02%	69,347,360
Apr 30, 2026	22.68	22.85	22.22	22.85	22.85	10.01%	13,042,570
Apr 29, 2026	19.80	20.77	19.56	20.77	20.77	10.01%	24,488,370
Apr 28, 2026	18.64	19.33	18.38	18.88	18.88	2.83%	25,380,980
Apr 27, 2026	18.20	18.49	18.03	18.36	18.36	0.71%	15,166,670
Apr 24, 2026	17.71	18.40	17.62	18.23	18.23	2.01%	19,088,040
Apr 23, 2026	17.93	18.47	17.34	17.87	17.87	-0.94%	21,867,510
Apr 22, 2026	18.03	18.60	17.92	18.04	18.04	0.50%	16,313,020
Apr 21, 2026	18.25	18.33	17.73	17.95	17.95	-1.21%	14,120,450
Apr 20, 2026	18.14	18.44	17.92	18.17	18.17	0.11%	17,659,430
Apr 17, 2026	18.59	18.80	17.94	18.15	18.15	-1.94%	32,363,100
Apr 16, 2026	17.90	19.37	17.61	18.51	18.51	5.11%	51,035,840
Apr 15, 2026	18.33	18.45	17.51	17.61	17.61	-3.56%	14,826,580
Apr 14, 2026	17.73	18.28	17.65	18.26	18.26	3.05%	19,722,990
Apr 13, 2026	17.17	17.75	17.13	17.72	17.72	2.37%	14,818,540
Apr 10, 2026	16.92	17.59	16.92	17.31	17.31	2.30%	16,082,520
Apr 9, 2026	17.00	17.44	16.60	16.92	16.92	-1.05%	12,681,470
Apr 8, 2026	16.83	17.13	16.61	17.10	17.10	2.58%	13,535,770
Apr 7, 2026	16.05	16.95	16.05	16.67	16.67	3.86%	14,462,940
Apr 3, 2026	17.03	17.28	15.96	16.05	16.05	-5.64%	16,524,870
Apr 2, 2026	17.45	17.74	16.91	17.01	17.01	-2.52%	13,916,200
Apr 1, 2026	17.72	17.93	17.08	17.45	17.45	-0.06%	15,834,180
Mar 31, 2026	17.80	18.04	17.45	17.46	17.46	-3.38%	16,814,360
Mar 30, 2026	18.10	18.34	17.68	18.07	18.07	-0.99%	20,255,060
Mar 27, 2026	17.33	18.33	17.29	18.25	18.25	4.17%	32,774,000
Mar 26, 2026	17.41	18.00	17.32	17.52	17.52	0.11%	19,143,600
Mar 25, 2026	17.37	17.65	17.13	17.50	17.50	0.75%	17,332,670
Mar 24, 2026	16.88	17.38	16.35	17.37	17.37	4.89%	25,734,770
Mar 23, 2026	15.91	17.36	15.60	16.56	16.56	1.66%	31,917,850
Mar 20, 2026	16.45	17.18	16.15	16.29	16.29	-0.97%	22,232,510
Mar 19, 2026	16.75	17.07	16.38	16.45	16.45	-3.69%	13,818,310
Mar 18, 2026	17.35	17.56	16.75	17.08	17.08	-1.67%	19,862,700
Mar 17, 2026	17.73	18.22	17.34	17.37	17.37	-2.96%	19,950,840
Mar 16, 2026	17.79	18.30	17.75	17.90	17.90	-0.56%	20,477,760