SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	24.00	24.89	23.92	24.70	24.70	2.24%	4,804,757
Jul 14, 2026	22.55	24.87	22.22	24.16	24.16	6.67%	6,723,900
Jul 13, 2026	22.71	23.09	22.25	22.65	22.65	-0.92%	3,644,800
Jul 10, 2026	22.39	23.23	22.20	22.86	22.86	1.37%	3,065,345
Jul 9, 2026	22.90	23.05	22.22	22.55	22.55	-1.53%	3,420,650
Jul 8, 2026	22.99	23.44	22.34	22.90	22.90	-2.59%	4,002,200
Jul 7, 2026	24.38	24.54	23.48	23.51	23.51	-3.65%	2,522,300
Jul 6, 2026	25.00	25.05	24.25	24.40	24.40	-1.33%	2,973,600
Jul 3, 2026	24.68	25.29	24.51	24.73	24.73	0.94%	2,836,918
Jul 2, 2026	24.30	25.00	24.22	24.50	24.50	0.41%	3,024,400
Jul 1, 2026	24.24	24.72	23.91	24.40	24.40	1.08%	3,418,200
Jun 30, 2026	23.52	24.19	23.20	24.14	24.14	2.24%	3,552,750
Jun 29, 2026	23.71	24.02	23.26	23.61	23.61	-1.38%	3,271,300
Jun 26, 2026	25.00	25.16	23.93	23.94	23.94	-4.20%	3,629,299
Jun 25, 2026	26.17	26.37	24.96	24.99	24.99	-4.51%	4,552,292
Jun 24, 2026	26.60	26.66	25.33	26.17	26.17	-0.98%	4,346,048
Jun 23, 2026	27.76	27.96	26.42	26.43	26.43	-4.27%	4,906,900
Jun 22, 2026	25.77	27.62	25.00	27.61	27.61	7.10%	9,092,301
Jun 18, 2026	25.29	25.92	24.89	25.78	25.78	1.86%	3,921,700
Jun 17, 2026	25.86	26.02	25.25	25.31	25.31	-2.95%	2,762,400
Jun 16, 2026	26.02	26.24	25.68	26.08	26.08	0.19%	3,013,250
Jun 15, 2026	26.25	26.25	25.76	26.03	26.03	0.12%	2,918,021
Jun 12, 2026	25.40	26.10	25.27	26.00	26.00	2.40%	3,184,900
Jun 11, 2026	25.13	25.65	24.88	25.39	25.39	0.28%	2,789,800
Jun 10, 2026	26.06	26.06	24.81	25.32	25.32	-2.91%	4,660,500
Jun 9, 2026	26.81	26.97	25.92	26.08	26.08	-2.21%	3,159,800
Jun 8, 2026	27.64	27.97	26.50	26.81	26.67	-4.52%	3,433,252
Jun 5, 2026	27.31	28.68	27.30	28.08	27.93	2.37%	4,498,352
Jun 4, 2026	28.00	28.46	27.23	27.43	27.29	-0.72%	3,087,350
Jun 3, 2026	28.00	28.79	27.52	27.63	27.49	-0.93%	2,780,600
Jun 2, 2026	28.46	28.56	27.29	27.89	27.74	-1.97%	3,341,262
Jun 1, 2026	28.35	28.62	28.00	28.45	28.30	0.39%	2,206,300
May 29, 2026	29.22	29.39	28.20	28.34	28.19	-2.88%	3,179,232
May 28, 2026	29.67	30.08	28.73	29.18	29.03	-1.92%	2,949,200
May 27, 2026	30.68	30.98	29.71	29.75	29.59	-3.03%	3,242,750
May 26, 2026	30.42	30.85	30.03	30.68	30.52	0.33%	2,940,800
May 25, 2026	30.51	30.95	30.26	30.58	30.42	0.26%	2,366,288
May 22, 2026	30.30	30.76	29.70	30.50	30.34	1.73%	3,070,900
May 21, 2026	30.66	31.08	29.90	29.98	29.82	-2.54%	3,537,300
May 20, 2026	31.23	31.43	30.58	30.76	30.60	-2.23%	2,813,200
May 19, 2026	30.96	31.67	30.63	31.46	31.30	1.19%	3,309,950
May 18, 2026	31.58	31.86	30.95	31.09	30.93	-1.99%	2,860,700
May 15, 2026	31.87	32.53	31.60	31.72	31.55	-0.38%	3,163,710
May 14, 2026	32.69	32.70	31.66	31.84	31.67	-2.72%	4,137,761
May 13, 2026	32.62	33.14	32.44	32.73	32.56	-0.70%	4,118,156
May 12, 2026	33.70	33.80	32.66	32.96	32.79	0.18%	5,544,300
May 11, 2026	33.23	33.59	32.43	32.90	32.73	-0.93%	5,751,200
May 8, 2026	31.51	33.90	31.15	33.21	33.04	6.00%	11,623,180
May 7, 2026	30.46	31.86	30.28	31.33	31.17	3.16%	6,509,684
May 6, 2026	30.41	30.82	29.80	30.37	30.21	0.56%	4,003,390