SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.45	30.50	27.45	29.83	-	-1.94%	22,943,884
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
Apr 20, 2026	26.29	27.14	25.85	26.28	25.76	0.55%	18,617,637
Apr 17, 2026	25.88	27.36	25.72	26.14	25.62	0.83%	17,540,650
Apr 16, 2026	25.86	26.30	25.69	25.92	25.41	-	12,889,026
Apr 15, 2026	26.25	26.46	25.75	25.92	25.41	-1.38%	11,195,107
Apr 14, 2026	26.89	27.20	26.10	26.29	25.77	-1.31%	17,029,586
Apr 13, 2026	26.61	27.31	26.04	26.64	26.11	-0.82%	13,765,159
Apr 10, 2026	27.68	27.75	26.76	26.86	26.33	-1.05%	19,921,382
Apr 9, 2026	26.38	28.45	25.82	27.14	26.61	2.62%	29,856,145
Apr 8, 2026	25.74	26.68	25.33	26.45	25.93	5.22%	30,191,804
Apr 7, 2026	25.12	25.57	24.54	25.14	24.64	-0.14%	27,872,756
Apr 3, 2026	23.45	25.17	23.23	25.17	24.68	10.01%	30,732,813
Apr 2, 2026	23.45	23.53	22.68	22.88	22.43	-2.22%	10,991,616
Apr 1, 2026	23.28	24.04	23.14	23.40	22.95	3.50%	15,645,133
Mar 31, 2026	23.46	23.81	22.47	22.61	22.17	-3.82%	12,595,823