SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	35.20	35.20	31.23	31.99	-	-0.06%	9,319,695
Jul 2, 2026	34.72	35.00	31.78	32.01	32.01	-9.35%	31,561,796
Jul 1, 2026	35.74	37.15	34.98	35.31	35.31	-0.70%	18,982,611
Jun 30, 2026	35.85	36.43	35.00	35.56	35.56	0.03%	16,708,578
Jun 29, 2026	36.20	37.39	34.21	35.55	35.55	-1.11%	23,117,749
Jun 26, 2026	35.20	37.14	34.63	35.95	35.95	0.17%	16,742,597
Jun 25, 2026	37.80	38.19	35.71	35.89	35.89	-5.80%	22,683,470
Jun 24, 2026	34.90	38.46	34.32	38.10	38.10	6.60%	25,245,150
Jun 23, 2026	34.19	36.38	33.64	35.74	35.74	6.46%	33,753,729
Jun 22, 2026	32.01	34.00	31.10	33.57	33.57	3.84%	27,418,333
Jun 18, 2026	30.85	32.33	30.70	32.33	32.33	4.63%	16,639,500
Jun 17, 2026	29.91	31.45	29.53	30.90	30.90	0.32%	17,785,890
Jun 16, 2026	30.20	30.90	29.92	30.80	30.80	0.98%	13,463,150
Jun 15, 2026	30.27	31.20	29.75	30.50	30.50	2.83%	20,960,791
Jun 12, 2026	30.46	30.50	29.11	29.66	29.66	-2.50%	25,101,100
Jun 11, 2026	28.36	31.04	28.36	30.42	30.42	7.80%	35,803,090
Jun 10, 2026	28.60	28.60	27.22	28.22	28.22	-1.78%	12,734,450
Jun 9, 2026	27.45	29.73	27.33	28.73	28.73	4.85%	20,477,360
Jun 8, 2026	26.26	28.00	26.26	27.40	27.40	1.93%	17,503,080
Jun 5, 2026	28.42	28.77	26.50	26.88	26.88	-5.25%	17,806,410
Jun 4, 2026	28.74	29.14	28.20	28.37	28.37	-1.06%	8,553,991
Jun 3, 2026	29.01	29.48	28.59	29.25	28.67	-0.02%	14,194,146
Jun 2, 2026	28.03	29.80	27.90	29.25	28.68	4.35%	19,701,479
Jun 1, 2026	28.38	28.38	26.76	28.03	27.48	1.97%	17,703,103
May 29, 2026	28.40	28.75	27.32	27.49	26.95	-3.14%	10,223,849
May 28, 2026	28.71	28.90	27.40	28.38	27.83	-1.14%	14,751,152
May 27, 2026	28.16	29.37	27.83	28.71	28.15	0.98%	19,351,240
May 26, 2026	28.53	28.71	27.04	28.43	27.88	-2.30%	35,194,815
May 25, 2026	30.34	30.35	27.89	29.10	28.53	-4.00%	36,175,701
May 22, 2026	31.61	32.24	30.21	30.32	29.72	-4.17%	33,367,430
May 21, 2026	31.76	33.88	31.39	31.64	31.02	-0.36%	29,758,390
May 20, 2026	32.24	32.53	30.82	31.75	31.13	-0.29%	17,065,432
May 19, 2026	28.96	31.84	28.76	31.84	31.22	10.00%	24,691,424
May 18, 2026	29.39	30.09	28.53	28.95	28.38	-2.15%	16,915,933
May 15, 2026	29.64	30.10	29.08	29.58	29.00	-0.79%	11,597,270
May 14, 2026	30.89	31.35	29.82	29.82	29.23	-3.80%	12,765,428
May 13, 2026	30.89	31.53	30.28	30.99	30.39	-1.27%	21,176,887
May 12, 2026	29.32	32.01	28.94	31.39	30.78	7.03%	26,216,082
May 11, 2026	29.25	30.25	28.45	29.33	28.76	1.28%	25,120,085
May 8, 2026	28.43	28.96	27.23	28.96	28.39	3.89%	22,572,541
May 7, 2026	27.04	28.43	26.75	27.88	27.33	4.07%	24,440,441
May 6, 2026	26.96	27.21	25.86	26.79	26.26	-0.77%	22,789,921
Apr 30, 2026	27.61	27.94	26.29	26.99	26.46	-2.02%	17,576,918
Apr 29, 2026	27.02	27.64	26.10	27.55	27.01	2.17%	13,995,173
Apr 28, 2026	26.73	28.13	26.57	26.96	26.43	0.85%	20,912,445
Apr 27, 2026	26.51	27.23	26.29	26.74	26.21	1.16%	12,305,140
Apr 24, 2026	26.53	26.96	26.25	26.43	25.91	-0.88%	11,461,664
Apr 23, 2026	27.10	27.37	26.16	26.66	26.14	-2.02%	12,213,981
Apr 22, 2026	27.24	27.50	26.88	27.21	26.68	-0.10%	12,643,408
Apr 21, 2026	26.18	27.56	25.62	27.24	26.71	3.66%	20,745,507