SHE:002833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.01	19.93	18.89	19.07	19.07	0.58%	9,516,997
May 28, 2026	18.76	19.17	18.60	18.96	18.96	1.07%	5,876,998
May 27, 2026	18.90	19.09	18.40	18.76	18.76	-0.74%	8,167,887
May 26, 2026	19.73	19.95	19.33	19.50	18.90	-1.27%	7,065,376
May 25, 2026	20.20	20.32	19.55	19.75	19.14	-1.84%	5,972,930
May 22, 2026	20.10	20.35	19.95	20.12	19.50	0.10%	8,163,694
May 21, 2026	20.75	21.00	20.00	20.10	19.48	-2.71%	9,628,019
May 20, 2026	21.13	21.31	20.47	20.66	20.02	-2.36%	9,952,396
May 19, 2026	21.30	21.54	20.84	21.16	20.51	-0.66%	8,134,185
May 18, 2026	21.52	21.92	21.00	21.30	20.64	-1.43%	10,114,270
May 15, 2026	22.19	22.41	21.50	21.61	20.95	-3.14%	8,598,404
May 14, 2026	21.77	22.52	21.57	22.31	21.62	2.48%	10,510,490
May 13, 2026	21.36	21.81	21.09	21.77	21.10	1.63%	7,221,266
May 12, 2026	21.90	21.99	21.11	21.42	20.76	-2.95%	9,718,489
May 11, 2026	21.20	22.17	21.20	22.07	21.39	4.15%	11,538,850
May 8, 2026	21.13	21.34	20.88	21.19	20.54	-0.05%	6,116,350
May 7, 2026	20.73	21.24	20.67	21.20	20.55	1.68%	8,106,205
May 6, 2026	20.42	21.24	20.31	20.85	20.21	2.16%	10,538,330
Apr 30, 2026	20.38	20.66	20.29	20.41	19.78	-0.24%	8,274,899
Apr 29, 2026	20.17	20.69	20.01	20.46	19.83	1.04%	10,985,220
Apr 28, 2026	19.27	20.56	19.25	20.25	19.63	4.71%	17,172,180
Apr 27, 2026	18.63	19.62	18.58	19.34	18.74	2.71%	10,931,280
Apr 24, 2026	18.05	19.30	17.97	18.83	18.25	4.55%	11,787,260
Apr 23, 2026	18.10	18.33	17.91	18.01	17.46	-0.55%	2,768,425
Apr 22, 2026	18.40	18.40	17.82	18.11	17.55	-1.63%	5,244,480
Apr 21, 2026	18.01	18.63	17.91	18.41	17.84	2.11%	6,185,779
Apr 20, 2026	18.47	18.58	17.95	18.03	17.48	-2.22%	4,883,200
Apr 17, 2026	18.27	18.62	18.05	18.44	17.87	0.77%	4,463,763
Apr 16, 2026	17.82	18.45	17.79	18.30	17.74	2.69%	4,203,360
Apr 15, 2026	17.83	18.13	17.77	17.82	17.27	-0.50%	2,811,280
Apr 14, 2026	18.20	18.26	17.67	17.91	17.36	-0.83%	3,933,328
Apr 13, 2026	18.48	18.48	18.01	18.06	17.50	-2.33%	4,295,836
Apr 10, 2026	17.81	18.88	17.79	18.49	17.92	4.40%	7,445,884
Apr 9, 2026	17.97	18.03	17.61	17.71	17.17	-2.21%	2,650,410
Apr 8, 2026	17.95	18.17	17.80	18.11	17.55	2.90%	3,845,260
Apr 7, 2026	17.49	17.68	17.29	17.60	17.06	1.27%	2,418,080
Apr 3, 2026	17.75	17.99	17.30	17.38	16.85	-2.80%	2,449,880
Apr 2, 2026	18.03	18.14	17.66	17.88	17.33	-1.16%	2,771,116
Apr 1, 2026	18.30	18.33	18.00	18.09	17.53	0.84%	2,728,100
Mar 31, 2026	18.15	18.33	17.91	17.94	17.39	-1.05%	4,147,326
Mar 30, 2026	17.84	18.19	17.74	18.13	17.57	0.28%	3,755,835
Mar 27, 2026	17.46	18.30	17.40	18.08	17.52	2.38%	5,471,018
Mar 26, 2026	17.99	18.18	17.49	17.66	17.12	-2.11%	2,782,995
Mar 25, 2026	17.37	18.35	17.28	18.04	17.48	4.28%	6,506,000
Mar 24, 2026	17.00	17.30	16.69	17.30	16.77	3.22%	3,446,400
Mar 23, 2026	17.41	17.58	16.52	16.76	16.24	-5.47%	6,291,857
Mar 20, 2026	17.79	18.13	17.50	17.73	17.18	0.45%	4,123,486
Mar 19, 2026	18.28	18.33	17.63	17.65	17.11	-4.44%	3,721,340
Mar 18, 2026	18.10	18.50	17.96	18.47	17.90	2.55%	3,559,472
Mar 17, 2026	18.33	18.44	18.00	18.01	17.46	-1.75%	2,794,800