SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.20	12.44	12.03	12.40	12.40	2.31%	7,087,875
Jun 11, 2026	11.51	12.23	11.36	12.12	12.12	4.30%	7,280,500
Jun 10, 2026	11.45	11.77	11.28	11.62	11.62	0.61%	4,276,900
Jun 9, 2026	11.36	11.67	11.20	11.55	11.55	1.76%	5,508,900
Jun 8, 2026	11.13	11.80	11.02	11.35	11.35	0.09%	5,933,950
Jun 5, 2026	11.44	11.58	11.18	11.34	11.34	-1.05%	3,715,600
Jun 4, 2026	11.53	11.56	11.31	11.46	11.46	-0.69%	3,220,850
Jun 3, 2026	11.77	11.82	11.44	11.54	11.54	-1.87%	3,642,974
Jun 2, 2026	12.11	12.19	11.69	11.76	11.76	-2.57%	4,399,250
Jun 1, 2026	11.60	12.34	11.50	12.07	12.07	4.59%	8,556,950
May 29, 2026	11.89	11.96	11.46	11.54	11.54	-3.03%	5,448,550
May 28, 2026	11.84	12.03	11.66	11.90	11.90	0.17%	5,928,600
May 27, 2026	12.46	12.48	11.91	11.98	11.88	-4.01%	8,858,750
May 26, 2026	12.57	13.48	12.21	12.48	12.38	-0.95%	11,088,800
May 25, 2026	13.40	13.50	12.58	12.60	12.49	-5.62%	9,232,200
May 22, 2026	12.65	13.67	12.41	13.35	13.24	6.80%	12,371,280
May 21, 2026	12.81	13.20	12.44	12.50	12.40	-3.40%	8,590,250
May 20, 2026	13.22	13.28	12.83	12.94	12.83	-2.49%	5,016,300
May 19, 2026	13.28	13.49	13.14	13.27	13.16	-0.08%	5,350,563
May 18, 2026	13.15	13.44	12.91	13.28	13.17	-0.15%	6,065,000
May 15, 2026	13.31	13.54	13.13	13.30	13.19	-	5,738,600
May 14, 2026	13.33	13.75	13.10	13.30	13.19	-0.23%	6,570,391
May 13, 2026	13.40	13.54	13.25	13.33	13.22	-0.52%	4,255,600
May 12, 2026	13.72	13.85	13.40	13.40	13.29	-2.83%	4,753,100
May 11, 2026	13.94	13.98	13.66	13.79	13.67	-0.58%	6,055,700
May 8, 2026	13.83	13.92	13.76	13.87	13.75	-	4,894,050
May 7, 2026	14.06	14.10	13.74	13.87	13.75	-0.93%	5,693,050
May 6, 2026	13.89	14.25	13.78	14.00	13.88	0.86%	7,839,053
Apr 30, 2026	13.66	13.90	13.54	13.88	13.76	1.98%	5,619,000
Apr 29, 2026	13.10	13.67	13.08	13.61	13.50	2.72%	6,287,800
Apr 28, 2026	13.40	13.49	13.16	13.25	13.14	-1.41%	4,322,602
Apr 27, 2026	13.25	13.44	12.94	13.44	13.33	1.43%	4,769,572
Apr 24, 2026	13.10	13.34	12.83	13.25	13.14	0.84%	4,208,350
Apr 23, 2026	13.59	13.62	13.06	13.14	13.03	-2.45%	5,513,863
Apr 22, 2026	13.75	13.77	13.39	13.47	13.36	-1.39%	4,955,724
Apr 21, 2026	13.85	13.88	13.60	13.66	13.55	-1.37%	3,404,700
Apr 20, 2026	13.80	13.90	13.68	13.85	13.73	0.44%	3,975,000
Apr 17, 2026	13.78	13.88	13.61	13.79	13.67	0.07%	3,953,100
Apr 16, 2026	13.53	13.82	13.45	13.78	13.66	1.70%	3,760,200
Apr 15, 2026	13.60	13.73	13.48	13.55	13.44	-	3,299,300
Apr 14, 2026	13.55	13.64	13.34	13.55	13.44	0.52%	3,343,372
Apr 13, 2026	13.54	13.64	13.36	13.48	13.37	-1.25%	3,106,051
Apr 10, 2026	13.65	13.85	13.57	13.65	13.54	0.81%	3,167,551
Apr 9, 2026	13.68	13.81	13.48	13.54	13.43	-2.24%	3,783,550
Apr 8, 2026	13.48	13.85	13.40	13.85	13.73	4.92%	4,277,850
Apr 7, 2026	13.03	13.27	12.90	13.20	13.09	2.33%	3,952,000
Apr 3, 2026	13.33	13.42	12.86	12.90	12.79	-2.86%	4,081,900
Apr 2, 2026	13.52	13.73	13.21	13.28	13.17	-2.28%	4,729,650
Apr 1, 2026	13.68	13.83	13.48	13.59	13.48	-0.44%	5,098,550
Mar 31, 2026	13.56	13.76	13.36	13.65	13.54	0.59%	4,111,700