SHE:002823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.28	17.95	17.22	17.68	17.68	1.43%	18,869,887
May 27, 2026	18.20	18.20	17.31	17.43	17.43	-4.23%	20,224,409
May 26, 2026	18.49	18.94	17.95	18.20	18.20	-2.15%	26,120,066
May 25, 2026	18.19	19.33	17.82	18.60	18.60	5.14%	41,392,439
May 22, 2026	16.23	17.69	15.94	17.69	17.69	10.01%	21,367,319
May 21, 2026	16.35	16.67	16.03	16.08	16.08	-1.41%	8,401,400
May 20, 2026	16.50	16.57	16.21	16.31	16.31	-1.63%	4,772,560
May 19, 2026	16.65	16.76	16.31	16.58	16.58	0.36%	6,207,400
May 18, 2026	16.42	16.53	16.15	16.52	16.52	-1.14%	5,819,466
May 15, 2026	16.46	16.96	16.27	16.71	16.71	2.14%	8,819,469
May 14, 2026	16.85	16.88	16.35	16.36	16.36	-2.97%	5,841,593
May 13, 2026	16.54	16.98	16.43	16.86	16.86	1.81%	6,719,393
May 12, 2026	16.78	16.95	16.55	16.56	16.56	-1.31%	7,334,291
May 11, 2026	17.10	17.10	16.72	16.78	16.78	-1.70%	8,737,001
May 8, 2026	16.84	17.07	16.70	17.07	17.07	1.19%	9,125,158
May 7, 2026	16.24	17.13	16.22	16.87	16.87	3.88%	14,887,966
May 6, 2026	16.24	16.32	16.15	16.24	16.24	-	7,229,480
Apr 30, 2026	16.15	16.38	16.05	16.24	16.24	0.37%	5,589,774
Apr 29, 2026	15.70	16.32	15.56	16.18	16.18	2.47%	9,119,379
Apr 28, 2026	15.70	16.16	15.35	15.79	15.79	0.64%	9,589,290
Apr 27, 2026	15.97	16.10	15.52	15.69	15.69	-1.75%	6,190,738
Apr 24, 2026	15.72	16.10	15.61	15.97	15.97	0.95%	7,347,099
Apr 23, 2026	15.86	16.16	15.76	15.82	15.82	-0.50%	4,564,000
Apr 22, 2026	15.88	15.96	15.81	15.90	15.90	0.13%	3,601,610
Apr 21, 2026	15.90	15.92	15.77	15.88	15.88	-0.31%	3,513,197
Apr 20, 2026	15.85	16.03	15.77	15.93	15.93	0.19%	4,158,965
Apr 17, 2026	15.78	15.95	15.71	15.90	15.90	0.44%	4,272,284
Apr 16, 2026	15.93	15.96	15.63	15.83	15.83	-0.25%	7,148,895
Apr 15, 2026	15.96	16.25	15.76	15.87	15.87	0.51%	7,713,565
Apr 14, 2026	15.97	15.98	15.61	15.79	15.79	0.19%	4,116,500
Apr 13, 2026	15.52	15.88	15.46	15.76	15.76	1.09%	5,382,284
Apr 10, 2026	15.33	15.74	15.32	15.59	15.59	2.30%	5,219,400
Apr 9, 2026	15.19	15.38	15.03	15.24	15.24	0.40%	4,724,838
Apr 8, 2026	14.81	15.19	14.80	15.18	15.18	4.40%	5,046,212
Apr 7, 2026	14.39	14.59	14.35	14.54	14.54	1.75%	3,399,500
Apr 3, 2026	14.69	14.74	14.28	14.29	14.29	-2.26%	2,955,199
Apr 2, 2026	14.95	14.95	14.52	14.62	14.62	-2.14%	3,231,300
Apr 1, 2026	14.98	15.02	14.80	14.94	14.94	2.19%	4,128,557
Mar 31, 2026	14.81	14.99	14.62	14.62	14.62	-1.08%	4,226,686
Mar 30, 2026	14.80	14.85	14.54	14.78	14.78	-0.47%	3,352,797
Mar 27, 2026	14.51	14.93	14.51	14.85	14.85	0.68%	3,232,814
Mar 26, 2026	14.88	15.13	14.67	14.75	14.75	-1.07%	3,688,900
Mar 25, 2026	14.82	15.02	14.80	14.91	14.91	1.08%	4,235,514
Mar 24, 2026	14.79	14.84	14.37	14.75	14.75	2.50%	5,027,000
Mar 23, 2026	15.09	15.13	14.31	14.39	14.39	-6.25%	7,713,292
Mar 20, 2026	15.66	15.89	15.32	15.35	15.35	-1.73%	5,496,895
Mar 19, 2026	15.84	16.04	15.57	15.62	15.62	-2.38%	6,181,287
Mar 18, 2026	15.72	16.02	15.56	16.00	16.00	2.11%	5,047,800
Mar 17, 2026	16.16	16.24	15.63	15.67	15.67	-3.03%	6,058,800
Mar 16, 2026	16.38	16.40	15.97	16.16	16.16	-0.98%	6,001,690