SHE:002833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.01	17.51	16.62	16.80	16.80	-1.70%	11,327,899
Jul 9, 2026	17.12	17.23	16.53	17.09	17.09	-0.87%	10,987,408
Jul 8, 2026	18.11	18.30	17.11	17.24	17.24	-4.65%	10,788,023
Jul 7, 2026	18.52	18.78	17.84	18.08	18.08	-3.32%	10,688,109
Jul 6, 2026	18.91	19.17	18.48	18.70	18.70	-1.68%	12,888,660
Jul 3, 2026	18.87	19.21	18.73	19.02	19.02	2.53%	16,213,902
Jul 2, 2026	19.08	19.45	18.42	18.55	18.55	-2.52%	14,550,051
Jul 1, 2026	19.17	19.49	18.88	19.03	19.03	-1.35%	17,087,835
Jun 30, 2026	17.63	19.29	17.58	19.29	19.29	9.98%	11,762,703
Jun 29, 2026	17.91	17.99	17.11	17.54	17.54	-2.50%	8,836,983
Jun 26, 2026	17.21	18.54	16.90	17.99	17.99	3.51%	15,574,710
Jun 25, 2026	18.69	18.88	17.37	17.38	17.38	-6.91%	15,112,380
Jun 24, 2026	18.06	19.28	17.89	18.67	18.67	4.07%	15,356,540
Jun 23, 2026	17.55	18.20	17.52	17.94	17.94	1.47%	6,192,307
Jun 22, 2026	17.82	17.98	17.02	17.68	17.68	-0.84%	6,003,664
Jun 18, 2026	17.46	18.00	17.46	17.83	17.83	1.36%	5,472,148
Jun 17, 2026	17.70	17.80	17.42	17.59	17.59	-0.79%	4,078,229
Jun 16, 2026	17.62	17.85	17.37	17.73	17.73	0.62%	4,985,794
Jun 15, 2026	17.57	17.75	17.40	17.62	17.62	1.44%	5,474,480
Jun 12, 2026	17.72	17.72	17.32	17.37	17.37	-0.34%	6,108,654
Jun 11, 2026	17.62	17.72	17.22	17.43	17.43	-1.80%	4,022,290
Jun 10, 2026	17.68	17.85	17.51	17.75	17.75	-1.28%	4,549,120
Jun 9, 2026	17.95	18.14	17.74	17.98	17.98	0.28%	4,739,269
Jun 8, 2026	18.41	18.45	17.60	17.93	17.93	-3.13%	7,944,714
Jun 5, 2026	18.06	18.88	17.97	18.51	18.51	1.26%	7,976,843
Jun 4, 2026	17.97	18.37	17.85	18.28	18.28	1.27%	6,779,920
Jun 3, 2026	18.00	18.20	17.81	18.05	18.05	-0.33%	7,258,874
Jun 2, 2026	18.71	18.76	17.65	18.11	18.11	-3.21%	12,523,000
Jun 1, 2026	19.07	19.07	18.56	18.71	18.71	-1.89%	8,264,900
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