SHE:002835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.50	13.82	13.24	13.68	13.68	1.33%	3,139,353
May 27, 2026	13.90	13.90	13.33	13.50	13.50	-2.32%	3,059,300
May 26, 2026	14.02	14.18	13.69	13.82	13.82	-2.74%	3,326,400
May 25, 2026	14.61	14.79	14.00	14.21	14.21	-2.27%	2,829,300
May 22, 2026	14.39	14.68	14.16	14.54	14.54	1.11%	2,816,700
May 21, 2026	14.83	15.04	14.34	14.38	14.38	-3.03%	2,609,642
May 20, 2026	15.09	15.09	14.70	14.83	14.83	-2.31%	2,606,000
May 19, 2026	15.04	15.24	14.86	15.18	15.18	1.34%	2,666,399
May 18, 2026	14.88	15.04	14.63	14.98	14.98	0.20%	2,587,997
May 15, 2026	15.08	15.17	14.81	14.95	14.95	-0.93%	2,702,600
May 14, 2026	15.39	15.43	14.97	15.09	15.09	-1.18%	3,350,051
May 13, 2026	15.25	15.32	15.13	15.27	15.27	0.13%	1,976,300
May 12, 2026	15.64	15.65	15.22	15.25	15.25	-2.49%	2,145,500
May 11, 2026	15.84	15.86	15.58	15.64	15.64	-0.70%	2,262,000
May 8, 2026	15.65	15.79	15.55	15.75	15.75	0.70%	1,698,500
May 7, 2026	15.48	15.69	15.48	15.64	15.64	0.97%	2,216,100
May 6, 2026	15.60	15.71	15.41	15.49	15.49	-	2,669,400
Apr 30, 2026	15.38	15.56	15.30	15.49	15.49	0.32%	2,570,600
Apr 29, 2026	14.94	15.57	14.94	15.44	15.44	2.32%	2,694,692
Apr 28, 2026	15.36	15.45	14.95	15.09	15.09	-2.14%	2,599,300
Apr 27, 2026	14.88	15.47	14.67	15.42	15.42	3.63%	4,351,314
Apr 24, 2026	15.00	15.08	14.29	14.88	14.88	-3.31%	5,844,922
Apr 23, 2026	15.55	15.64	15.28	15.39	15.39	-1.35%	1,976,526
Apr 22, 2026	15.59	15.63	15.41	15.60	15.60	0.06%	1,734,724
Apr 21, 2026	15.71	15.71	15.51	15.59	15.59	-0.83%	1,476,751
Apr 20, 2026	15.65	15.79	15.58	15.72	15.72	0.26%	1,651,100
Apr 17, 2026	15.89	15.89	15.62	15.68	15.68	-1.32%	1,822,800
Apr 16, 2026	15.64	15.95	15.60	15.89	15.89	1.53%	2,091,992
Apr 15, 2026	15.78	15.88	15.62	15.65	15.65	-0.57%	1,407,200
Apr 14, 2026	15.89	15.96	15.57	15.74	15.74	-0.06%	2,178,700
Apr 13, 2026	15.75	15.86	15.58	15.75	15.75	-0.13%	1,582,200
Apr 10, 2026	15.68	15.94	15.68	15.77	15.77	1.09%	1,612,800
Apr 9, 2026	15.86	15.86	15.54	15.60	15.60	-1.89%	1,719,600
Apr 8, 2026	15.77	15.92	15.64	15.90	15.90	2.85%	2,079,300
Apr 7, 2026	15.08	15.64	15.00	15.46	15.46	2.72%	2,602,400
Apr 3, 2026	15.60	15.65	14.97	15.05	15.05	-2.59%	3,015,600
Apr 2, 2026	15.63	15.79	15.35	15.45	15.45	-2.03%	2,321,700
Apr 1, 2026	15.74	16.10	15.62	15.77	15.77	1.22%	1,999,800
Mar 31, 2026	15.69	15.95	15.53	15.58	15.58	-0.76%	1,634,100
Mar 30, 2026	15.31	15.73	15.29	15.70	15.70	1.23%	1,701,700
Mar 27, 2026	15.28	15.63	15.12	15.51	15.51	1.44%	1,537,700
Mar 26, 2026	15.65	15.73	15.21	15.29	15.29	-1.67%	1,669,800
Mar 25, 2026	15.50	15.76	15.44	15.55	15.55	0.97%	2,212,900
Mar 24, 2026	14.95	15.47	14.77	15.40	15.40	5.05%	3,791,000
Mar 23, 2026	15.61	15.62	14.57	14.66	14.66	-7.57%	4,460,000
Mar 20, 2026	16.50	16.67	15.86	15.86	15.86	-4.05%	2,967,100
Mar 19, 2026	16.79	16.90	16.50	16.53	16.53	-2.13%	2,219,400
Mar 18, 2026	16.57	16.95	16.51	16.89	16.89	2.12%	1,854,100
Mar 17, 2026	17.00	17.00	16.53	16.54	16.54	-2.25%	1,703,900
Mar 16, 2026	16.75	16.92	16.63	16.92	16.92	1.01%	1,540,800