SHE:002829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	19.38	19.84	19.04	19.11	19.11	-2.25%	6,025,280
Jun 16, 2026	20.25	20.55	19.34	19.55	19.55	-1.91%	7,531,698
Jun 15, 2026	19.55	20.06	19.12	19.93	19.93	1.84%	6,717,620
Jun 12, 2026	19.30	20.32	19.00	19.57	19.57	3.49%	12,015,840
Jun 11, 2026	20.80	20.80	18.91	18.91	18.91	-10.00%	11,862,070
Jun 10, 2026	21.50	21.66	20.70	21.01	21.01	-2.87%	6,687,527
Jun 9, 2026	21.51	22.03	21.14	21.63	21.63	1.45%	6,562,080
Jun 8, 2026	22.22	23.11	21.01	21.32	21.32	-6.82%	9,626,500
Jun 5, 2026	23.02	23.48	22.44	22.88	22.88	-0.56%	8,708,733
Jun 4, 2026	22.36	23.38	22.15	23.01	23.01	1.68%	7,911,500
Jun 3, 2026	23.12	23.65	22.42	22.63	22.63	-2.83%	8,278,680
Jun 2, 2026	23.90	24.40	23.22	23.29	23.29	-2.39%	9,373,440
Jun 1, 2026	24.74	25.60	23.76	23.86	23.86	-3.98%	8,291,378
May 29, 2026	26.37	26.72	24.23	24.85	24.85	-4.35%	10,928,420
May 28, 2026	26.20	26.62	25.31	25.98	25.98	-0.88%	8,811,780
May 27, 2026	27.38	27.38	25.80	26.21	26.21	-4.59%	12,070,340
May 26, 2026	26.89	27.55	26.37	27.47	27.47	1.74%	13,371,920
May 25, 2026	26.51	27.70	26.47	27.00	27.00	4.05%	15,262,310
May 22, 2026	26.01	26.37	25.32	25.95	25.95	-0.23%	13,365,520
May 21, 2026	26.20	27.18	25.20	26.01	26.01	-1.70%	25,564,540
May 20, 2026	24.52	26.95	24.34	26.46	26.46	6.56%	19,239,210
May 19, 2026	23.23	24.92	23.06	24.83	24.83	7.54%	16,492,470
May 18, 2026	21.89	23.80	21.85	23.09	23.09	5.92%	9,948,490
May 15, 2026	22.31	22.55	21.66	21.80	21.80	-2.37%	5,751,800
May 14, 2026	23.50	23.55	22.29	22.33	22.33	-4.82%	6,112,500
May 13, 2026	23.20	23.68	22.84	23.46	23.46	1.08%	5,681,740
May 12, 2026	23.71	23.79	23.01	23.21	23.21	-2.52%	6,584,040
May 11, 2026	24.31	24.44	23.60	23.81	23.81	-1.98%	8,071,060
May 8, 2026	23.45	24.38	23.23	24.29	24.29	3.27%	8,608,669
May 7, 2026	23.40	23.57	23.03	23.52	23.52	1.34%	6,554,680
May 6, 2026	22.34	23.79	22.16	23.21	23.21	6.03%	10,203,960
Apr 30, 2026	21.14	21.97	21.04	21.89	21.89	3.55%	5,322,960
Apr 29, 2026	20.79	21.31	20.59	21.14	21.14	1.25%	4,007,440
Apr 28, 2026	21.67	21.77	20.55	20.88	20.88	-6.20%	9,365,803
Apr 27, 2026	22.22	22.36	21.52	22.26	22.26	-0.13%	6,086,820
Apr 24, 2026	22.79	22.79	21.91	22.29	22.29	-2.88%	5,829,100
Apr 23, 2026	23.56	23.85	22.88	22.95	22.95	-2.71%	5,833,320
Apr 22, 2026	23.61	23.71	23.30	23.59	23.59	-0.84%	4,988,102
Apr 21, 2026	24.11	24.15	23.55	23.79	23.79	-0.54%	6,707,920
Apr 20, 2026	23.13	23.95	23.09	23.92	23.92	3.42%	7,813,041
Apr 17, 2026	23.15	23.27	22.91	23.13	23.13	-0.34%	3,863,820
Apr 16, 2026	23.40	23.43	22.91	23.21	23.21	0.04%	4,670,020
Apr 15, 2026	23.33	23.72	23.11	23.20	23.20	-	8,330,040
Apr 14, 2026	22.69	23.21	22.39	23.20	23.20	2.93%	6,336,800
Apr 13, 2026	22.40	22.67	22.27	22.54	22.54	0.49%	3,494,900
Apr 10, 2026	22.40	22.76	22.40	22.43	22.43	0.58%	3,789,380
Apr 9, 2026	22.70	22.71	22.19	22.30	22.30	-2.58%	4,314,680
Apr 8, 2026	22.22	22.91	22.22	22.89	22.89	5.24%	5,005,500
Apr 7, 2026	21.76	21.95	21.60	21.75	21.75	0.79%	2,969,480
Apr 3, 2026	22.21	22.41	21.57	21.58	21.58	-2.66%	3,363,900