SHE:002813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	19.00	19.12	18.16	18.18	18.18	-4.97%	2,001,700
Jul 10, 2026	18.66	19.53	18.50	19.13	19.13	1.86%	1,317,800
Jul 9, 2026	18.59	18.96	18.28	18.78	18.78	0.11%	1,173,200
Jul 8, 2026	18.99	19.07	18.49	18.76	18.76	-1.63%	1,044,300
Jul 7, 2026	19.36	19.56	18.88	19.07	19.07	-1.35%	1,011,700
Jul 6, 2026	20.00	20.21	19.32	19.33	19.33	-3.11%	1,367,200
Jul 3, 2026	19.56	20.14	19.56	19.95	19.95	1.99%	1,834,500
Jul 2, 2026	19.80	20.33	19.47	19.56	19.56	-1.01%	1,704,900
Jul 1, 2026	19.00	20.43	18.83	19.76	19.76	4.55%	2,850,600
Jun 30, 2026	18.63	19.07	18.43	18.90	18.90	0.96%	1,460,406
Jun 29, 2026	18.91	19.06	18.32	18.72	18.72	-1.00%	1,844,400
Jun 26, 2026	19.32	19.38	18.65	18.91	18.91	-2.12%	1,467,800
Jun 25, 2026	19.83	19.88	19.14	19.32	19.32	-2.57%	1,573,265
Jun 24, 2026	20.60	20.75	19.70	19.83	19.83	-4.62%	1,821,894
Jun 23, 2026	20.30	20.98	20.13	20.79	20.79	2.06%	1,876,871
Jun 22, 2026	20.48	20.57	19.42	20.37	20.37	-0.49%	1,742,500
Jun 18, 2026	20.32	20.57	19.93	20.47	20.47	0.24%	1,674,600
Jun 17, 2026	21.04	21.10	20.37	20.42	20.42	-2.95%	1,357,000
Jun 16, 2026	20.77	21.11	20.35	21.04	21.04	0.86%	1,551,000
Jun 15, 2026	21.00	21.34	20.55	20.86	20.86	-0.19%	1,545,100
Jun 12, 2026	21.00	21.43	20.61	20.90	20.90	0.48%	1,134,501
Jun 11, 2026	20.90	21.01	20.32	20.80	20.80	-1.14%	1,317,700
Jun 10, 2026	21.43	21.58	20.52	21.04	21.04	-2.50%	1,472,900
Jun 9, 2026	21.91	21.95	21.30	21.58	21.58	0.47%	1,498,600
Jun 8, 2026	21.47	22.18	21.13	21.48	21.48	-3.76%	2,026,500
Jun 5, 2026	22.03	22.79	21.56	22.32	22.32	1.32%	2,031,900
Jun 4, 2026	22.29	22.47	21.90	22.03	22.03	-1.17%	1,238,000
Jun 3, 2026	22.48	22.60	22.10	22.29	22.29	-0.93%	1,383,303
Jun 2, 2026	22.88	22.93	22.10	22.50	22.50	-1.57%	1,225,100
Jun 1, 2026	22.26	23.08	22.03	22.86	22.86	3.07%	1,739,400
May 29, 2026	23.19	23.48	22.01	22.18	22.18	-4.27%	1,995,500
May 28, 2026	23.04	23.27	22.30	23.17	23.17	0.56%	1,926,100
May 27, 2026	23.73	24.00	22.90	23.04	23.04	-2.95%	1,730,700
May 26, 2026	24.35	24.49	23.30	23.74	23.74	-2.47%	2,280,935
May 25, 2026	24.91	25.06	24.08	24.34	24.34	-2.44%	2,495,073
May 22, 2026	25.16	25.38	24.60	24.95	24.95	-0.44%	3,136,456
May 21, 2026	24.49	26.53	24.40	25.06	25.06	2.37%	5,086,239
May 20, 2026	24.96	25.05	24.38	24.48	24.48	-2.16%	1,934,800
May 19, 2026	25.26	25.51	24.61	25.02	25.02	-0.60%	1,735,300
May 18, 2026	24.81	25.26	24.46	25.17	25.17	0.76%	2,233,800
May 15, 2026	25.08	25.48	24.22	24.98	24.98	-0.52%	3,896,200
May 14, 2026	25.97	26.15	25.08	25.11	25.11	-2.90%	3,091,300
May 13, 2026	27.10	27.11	25.70	25.86	25.86	-3.72%	5,171,300
May 12, 2026	27.25	27.96	26.76	26.86	26.86	-1.50%	3,922,700
May 11, 2026	27.60	27.60	26.81	27.27	27.27	-1.02%	2,677,800
May 8, 2026	26.99	27.58	26.94	27.55	27.55	2.34%	2,568,900
May 7, 2026	26.75	27.34	26.75	26.92	26.92	0.30%	2,737,400
May 6, 2026	26.72	27.38	26.20	26.84	26.84	1.44%	3,367,004
Apr 30, 2026	26.28	27.12	25.81	26.46	26.46	1.50%	3,966,276
Apr 29, 2026	26.24	27.29	25.51	26.07	26.07	-3.55%	9,083,400