SHE:002805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.53	26.88	20.53	26.88	-	9.98%	30,946,056
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
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