SHE:002806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.95	22.18	20.83	21.51	21.51	3.51%	30,734,657
Jun 17, 2026	21.41	21.95	20.36	20.78	20.78	0.39%	39,564,481
Jun 16, 2026	19.09	20.70	19.06	20.70	20.70	9.99%	47,398,336
Jun 15, 2026	17.12	18.82	17.12	18.82	18.82	9.99%	16,260,299
Jun 12, 2026	18.18	18.19	17.11	17.11	17.11	-4.20%	22,558,020
Jun 11, 2026	18.30	19.22	17.62	17.86	17.86	-4.49%	26,107,355
Jun 10, 2026	18.81	19.60	18.22	18.70	18.70	-3.16%	25,044,157
Jun 9, 2026	19.10	19.77	17.96	19.31	19.31	0.31%	36,401,818
Jun 8, 2026	18.51	20.06	18.50	19.25	19.25	-2.68%	28,964,892
Jun 5, 2026	20.74	21.25	19.51	19.78	19.78	-4.35%	50,360,627
Jun 4, 2026	18.62	20.68	18.31	20.68	20.68	10.00%	28,215,860
Jun 3, 2026	19.67	20.32	18.36	18.80	18.80	-7.53%	59,039,441
Jun 2, 2026	17.68	20.33	17.49	20.33	20.33	10.01%	72,999,319
Jun 1, 2026	19.28	20.34	18.47	18.48	18.48	-0.05%	77,122,785
May 29, 2026	18.49	18.49	16.85	18.49	18.49	9.99%	54,693,720
May 28, 2026	15.14	16.81	15.14	16.81	16.81	10.01%	18,143,694
May 27, 2026	16.18	16.80	15.12	15.28	15.28	-3.60%	21,613,667
May 26, 2026	16.45	16.56	15.68	15.85	15.85	-3.82%	28,330,640
May 25, 2026	17.09	17.90	16.33	16.48	16.48	-1.85%	49,514,895
May 22, 2026	15.28	16.79	15.21	16.79	16.79	10.03%	40,654,867
May 21, 2026	14.88	16.06	14.88	15.26	15.26	2.07%	19,370,982
May 20, 2026	15.30	15.40	14.86	14.95	14.95	-3.86%	12,317,044
May 19, 2026	14.98	16.22	14.72	15.55	15.55	4.86%	19,183,844
May 18, 2026	14.68	14.88	14.42	14.83	14.83	1.09%	7,794,993
May 15, 2026	15.15	15.20	14.59	14.67	14.67	-3.17%	9,173,300
May 14, 2026	15.42	15.47	15.05	15.15	15.15	-0.33%	7,403,398
May 13, 2026	15.00	15.65	14.89	15.20	15.20	1.00%	9,861,439
May 12, 2026	15.04	15.23	14.82	15.05	15.05	0.07%	7,137,714
May 11, 2026	15.00	15.19	14.80	15.04	15.04	0.94%	10,256,950
May 8, 2026	14.79	14.98	14.56	14.90	14.90	0.47%	8,287,900
May 7, 2026	14.44	15.20	14.39	14.83	14.83	3.63%	14,577,870
May 6, 2026	14.08	14.34	13.94	14.31	14.31	1.63%	7,765,998
Apr 30, 2026	14.20	14.28	13.80	14.08	14.08	-0.42%	7,761,987
Apr 29, 2026	13.71	14.43	13.66	14.14	14.14	2.69%	8,837,400
Apr 28, 2026	14.08	14.12	13.69	13.77	13.77	-2.13%	6,202,614
Apr 27, 2026	14.20	14.27	13.80	14.07	14.07	-0.85%	5,676,050
Apr 24, 2026	14.11	14.39	13.99	14.19	14.19	0.35%	5,508,172
Apr 23, 2026	14.45	14.50	13.95	14.14	14.14	-2.68%	7,744,800
Apr 22, 2026	14.52	14.88	14.32	14.53	14.53	0.21%	7,949,300
Apr 21, 2026	14.28	14.69	14.12	14.50	14.50	1.47%	9,903,500
Apr 20, 2026	14.48	14.67	14.17	14.29	14.29	-1.45%	7,156,680
Apr 17, 2026	14.34	14.68	13.94	14.50	14.50	2.04%	9,854,394
Apr 16, 2026	14.18	14.38	14.01	14.21	14.21	1.28%	7,466,655
Apr 15, 2026	14.28	14.55	13.95	14.03	14.03	-1.54%	9,138,600
Apr 14, 2026	14.66	14.75	14.15	14.25	14.25	-0.84%	9,699,125
Apr 13, 2026	14.53	14.75	14.25	14.37	14.37	-2.18%	12,400,650
Apr 10, 2026	14.32	15.06	14.19	14.69	14.69	2.44%	25,742,240
Apr 9, 2026	13.40	14.78	13.21	14.34	14.34	6.70%	22,970,600
Apr 8, 2026	13.25	13.56	13.10	13.44	13.44	3.15%	13,057,950
Apr 7, 2026	13.06	13.35	12.83	13.03	13.03	-0.23%	11,830,300