SHE:002805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	24.42	24.50	22.80	23.48	23.48	-4.75%	21,982,848
Jul 8, 2026	26.89	27.05	24.20	24.65	24.65	-6.38%	24,447,620
Jul 7, 2026	27.21	29.36	26.00	26.33	26.33	-4.08%	27,204,444
Jul 6, 2026	26.47	29.31	26.08	27.45	27.45	2.96%	26,379,863
Jul 3, 2026	27.34	27.85	26.46	26.66	26.66	-2.49%	16,723,889
Jul 2, 2026	28.42	28.58	27.12	27.34	27.34	-5.46%	20,292,369
Jul 1, 2026	28.68	29.16	27.40	28.92	28.92	1.15%	36,082,405
Jun 30, 2026	25.96	28.59	25.80	28.59	28.59	10.00%	9,243,991
Jun 29, 2026	26.90	27.37	25.23	25.99	25.99	-2.15%	26,209,354
Jun 26, 2026	29.01	29.08	26.26	26.56	26.56	-8.98%	29,773,643
Jun 25, 2026	29.39	29.98	28.41	29.18	29.18	-2.11%	28,459,878
Jun 24, 2026	29.10	30.02	27.76	29.81	29.81	1.39%	39,729,228
Jun 23, 2026	29.45	30.58	28.45	29.40	29.40	-0.57%	44,905,730
Jun 22, 2026	26.80	29.57	26.00	29.57	29.57	10.01%	37,549,239
Jun 18, 2026	25.61	26.88	25.30	26.88	26.88	9.98%	31,009,790
Jun 17, 2026	24.01	24.51	23.25	24.44	24.44	0.99%	41,246,230
Jun 16, 2026	22.02	24.20	21.93	24.20	24.20	10.00%	30,215,490
Jun 15, 2026	21.21	22.18	21.00	22.00	22.00	3.58%	29,736,510
Jun 12, 2026	20.53	22.20	20.45	21.24	21.24	4.22%	27,474,522
Jun 11, 2026	20.11	20.98	20.11	20.38	20.38	1.65%	14,939,090
Jun 10, 2026	20.10	20.55	19.84	20.05	20.05	-1.62%	8,390,110
Jun 9, 2026	20.25	20.47	19.60	20.38	20.38	3.19%	10,724,870
Jun 8, 2026	20.07	20.85	19.37	19.75	19.75	-5.14%	12,464,390
Jun 5, 2026	20.48	21.00	19.82	20.82	20.82	1.71%	12,364,585
Jun 4, 2026	20.70	20.78	20.33	20.47	20.47	-2.29%	9,276,940
Jun 3, 2026	20.83	21.30	20.74	20.95	20.95	-0.24%	9,350,812
Jun 2, 2026	21.11	21.88	20.30	21.00	21.00	-1.96%	14,928,980
Jun 1, 2026	21.22	22.20	21.20	21.42	21.42	-0.60%	14,106,234
May 29, 2026	21.63	22.22	21.26	21.55	21.55	0.33%	15,481,250
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