SHE:002806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	12.93	13.35	12.85	13.06	13.06	1.08%	13,076,460
Apr 2, 2026	12.80	13.38	12.61	12.92	12.92	0.94%	12,491,410
Apr 1, 2026	12.65	12.80	12.50	12.80	12.80	3.23%	7,052,100
Mar 31, 2026	12.88	12.93	12.35	12.40	12.40	-3.58%	8,764,344
Mar 30, 2026	12.80	12.95	12.63	12.86	12.86	-0.77%	7,595,600
Mar 27, 2026	12.81	13.20	12.75	12.96	12.96	0.39%	6,076,097
Mar 26, 2026	13.17	13.28	12.80	12.91	12.91	-1.97%	6,784,479
Mar 25, 2026	13.30	13.47	13.10	13.17	13.17	-0.68%	7,972,000
Mar 24, 2026	13.36	13.42	12.80	13.26	13.26	2.31%	9,165,000
Mar 23, 2026	13.88	13.93	12.82	12.96	12.96	-8.60%	12,248,160
Mar 20, 2026	14.72	14.95	14.11	14.18	14.18	-3.21%	6,060,863
Mar 19, 2026	15.17	15.22	14.51	14.65	14.65	-4.50%	8,568,808
Mar 18, 2026	15.27	15.43	15.11	15.34	15.34	1.05%	4,052,639
Mar 17, 2026	15.64	15.83	15.15	15.18	15.18	-2.25%	5,901,877
Mar 16, 2026	15.40	15.55	15.21	15.53	15.53	1.17%	5,981,063