SHE:002836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.51	11.68	11.24	11.61	11.61	0.43%	2,495,341
May 27, 2026	11.84	11.84	11.30	11.56	11.56	-2.36%	3,299,836
May 26, 2026	12.01	12.19	11.77	12.04	11.84	-0.17%	2,519,458
May 25, 2026	12.27	12.48	11.95	12.06	11.86	-1.79%	2,396,136
May 22, 2026	12.19	12.36	12.01	12.28	12.08	2.25%	2,459,620
May 21, 2026	12.68	12.76	11.91	12.01	11.81	-5.13%	2,962,344
May 20, 2026	12.70	12.76	12.29	12.66	12.45	-0.39%	2,481,024
May 19, 2026	12.86	13.02	12.62	12.71	12.50	-1.24%	2,656,148
May 18, 2026	12.62	12.89	12.47	12.87	12.66	1.58%	2,836,908
May 15, 2026	12.65	12.88	12.56	12.67	12.46	0.88%	3,156,792
May 14, 2026	12.84	12.87	12.53	12.56	12.35	-1.95%	3,229,388
May 13, 2026	13.00	13.00	12.75	12.81	12.60	-1.46%	2,815,005
May 12, 2026	13.13	13.22	12.91	13.00	12.78	-0.76%	2,678,637
May 11, 2026	13.58	13.58	12.99	13.10	12.88	-3.03%	4,380,076
May 8, 2026	13.23	13.60	13.12	13.51	13.29	1.89%	3,042,996
May 7, 2026	13.31	13.63	13.20	13.26	13.04	-0.60%	3,041,152
May 6, 2026	13.63	13.63	13.24	13.34	13.12	-0.82%	3,762,476
Apr 30, 2026	13.19	13.66	13.19	13.45	13.23	1.89%	4,227,720
Apr 29, 2026	12.94	13.49	12.76	13.20	12.98	1.93%	4,245,549
Apr 28, 2026	13.19	13.26	12.91	12.95	12.73	-2.56%	3,961,970
Apr 27, 2026	12.70	13.30	12.55	13.29	13.07	4.98%	5,578,792
Apr 24, 2026	12.49	12.80	12.32	12.66	12.45	0.72%	3,076,468
Apr 23, 2026	12.92	12.92	12.50	12.57	12.36	-2.41%	2,701,200
Apr 22, 2026	13.05	13.06	12.79	12.88	12.67	-1.75%	3,026,700
Apr 21, 2026	12.85	13.23	12.74	13.11	12.89	2.02%	4,591,672
Apr 20, 2026	12.92	12.92	12.73	12.85	12.64	-0.54%	2,301,300
Apr 17, 2026	12.92	12.96	12.67	12.92	12.71	-0.62%	2,523,400
Apr 16, 2026	12.70	13.06	12.62	13.00	12.78	2.28%	2,757,108
Apr 15, 2026	12.77	12.89	12.63	12.71	12.50	-0.24%	2,419,720
Apr 14, 2026	12.77	12.82	12.55	12.74	12.53	0.31%	2,755,720
Apr 13, 2026	12.78	13.02	12.50	12.70	12.49	-0.16%	4,240,424
Apr 10, 2026	13.16	13.26	12.70	12.72	12.51	-2.15%	4,416,900
Apr 9, 2026	13.93	13.93	12.95	13.00	12.78	-6.27%	5,898,716
Apr 8, 2026	13.54	13.87	13.54	13.87	13.64	3.74%	2,342,797
Apr 7, 2026	13.28	13.49	13.22	13.37	13.15	0.60%	2,045,109
Apr 3, 2026	13.59	13.78	13.07	13.29	13.07	-2.21%	2,607,968
Apr 2, 2026	14.00	14.00	13.50	13.59	13.36	-2.16%	1,984,044
Apr 1, 2026	13.85	13.95	13.61	13.89	13.66	1.91%	2,409,940
Mar 31, 2026	14.11	14.19	13.61	13.63	13.40	-3.47%	2,492,312
Mar 30, 2026	14.11	14.36	13.95	14.12	13.89	-1.81%	2,779,428
Mar 27, 2026	13.75	14.60	13.51	14.38	14.14	4.58%	4,750,340
Mar 26, 2026	14.01	14.35	13.69	13.75	13.52	-3.10%	4,505,888
Mar 25, 2026	13.50	14.20	13.40	14.19	13.95	6.29%	4,183,869
Mar 24, 2026	13.22	13.41	12.74	13.35	13.13	3.57%	3,171,533
Mar 23, 2026	13.30	13.50	12.76	12.89	12.68	-5.50%	4,679,827
Mar 20, 2026	14.01	14.19	13.60	13.64	13.41	-2.36%	2,371,400
Mar 19, 2026	14.48	14.50	13.83	13.97	13.74	-4.32%	3,217,176
Mar 18, 2026	14.34	14.65	14.25	14.60	14.36	1.81%	2,918,400
Mar 17, 2026	14.42	14.69	14.31	14.34	14.10	-0.28%	2,724,909
Mar 16, 2026	14.30	14.50	14.06	14.38	14.14	0.56%	2,531,786