SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	30.60	30.78	30.01	30.20	30.04	-1.40%	3,844,800
Apr 29, 2026	30.79	31.21	30.55	30.63	30.47	-0.39%	2,643,200
Apr 28, 2026	31.02	31.91	30.56	30.75	30.59	-4.56%	4,848,731
Apr 27, 2026	31.98	32.22	30.19	32.22	32.05	1.19%	4,956,390
Apr 24, 2026	31.66	32.12	31.62	31.84	31.67	0.13%	2,115,567
Apr 23, 2026	32.38	32.56	31.71	31.80	31.63	-1.82%	2,226,200
Apr 22, 2026	32.25	32.48	32.11	32.39	32.22	-0.06%	1,678,250
Apr 21, 2026	32.50	32.68	32.23	32.41	32.24	-0.64%	1,707,212
Apr 20, 2026	32.64	32.80	32.47	32.62	32.45	-0.12%	1,706,800
Apr 17, 2026	32.61	32.84	32.40	32.66	32.49	-0.24%	2,001,249
Apr 16, 2026	32.20	32.80	31.94	32.74	32.57	1.74%	2,716,391
Apr 15, 2026	32.10	32.58	32.10	32.18	32.01	0.41%	2,672,367
Apr 14, 2026	32.10	32.33	31.80	32.05	31.88	-0.06%	2,415,431
Apr 13, 2026	32.36	32.40	31.94	32.07	31.90	-1.66%	2,600,450
Apr 10, 2026	32.70	33.08	32.54	32.61	32.44	-0.15%	2,390,600
Apr 9, 2026	33.75	33.75	32.52	32.66	32.49	-3.23%	3,057,600
Apr 8, 2026	33.22	33.85	33.22	33.75	33.57	2.37%	2,861,900
Apr 7, 2026	33.28	33.28	32.56	32.97	32.80	-0.18%	2,183,100