SHE:002843 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.31	24.19	22.98	23.30	23.30	-	18,801,883
Jul 9, 2026	22.85	23.39	22.20	23.30	23.30	1.30%	17,976,902
Jul 8, 2026	23.25	23.98	22.83	23.00	23.00	0.70%	17,521,520
Jul 7, 2026	23.80	24.47	22.80	22.84	22.84	-4.71%	20,264,783
Jul 6, 2026	23.24	24.89	22.97	23.97	23.97	1.87%	27,126,194
Jul 3, 2026	22.55	24.57	22.47	23.53	23.53	5.33%	32,298,519
Jul 2, 2026	21.93	23.67	21.75	22.34	22.34	2.24%	21,305,585
Jul 1, 2026	21.79	23.10	21.66	21.85	21.85	1.77%	15,325,640
Jun 30, 2026	19.90	21.69	19.71	21.47	21.47	7.89%	15,118,442
Jun 29, 2026	19.28	20.93	19.21	19.90	19.90	2.16%	14,544,500
Jun 26, 2026	20.17	20.38	19.44	19.48	19.48	-4.56%	12,285,197
Jun 25, 2026	21.14	21.14	20.30	20.41	20.41	-3.50%	12,282,052
Jun 24, 2026	20.96	21.50	20.70	21.15	21.15	0.05%	10,726,244
Jun 23, 2026	21.50	21.68	20.74	21.14	21.14	-2.04%	12,613,399
Jun 22, 2026	22.09	22.55	20.79	21.58	21.58	-2.75%	16,960,993
Jun 18, 2026	22.12	22.70	21.95	22.19	22.19	0.23%	12,830,132
Jun 17, 2026	22.05	22.65	21.90	22.14	22.14	-0.81%	12,740,497
Jun 16, 2026	21.90	22.55	21.62	22.32	22.32	1.64%	12,279,090
Jun 15, 2026	21.25	21.98	21.21	21.96	21.96	3.63%	16,998,110
Jun 12, 2026	21.51	21.95	21.13	21.19	21.19	-0.38%	19,116,600
Jun 11, 2026	21.78	21.87	20.97	21.27	21.27	-5.17%	30,779,720
Jun 10, 2026	22.06	23.76	21.09	22.43	22.43	3.84%	42,901,820
Jun 9, 2026	21.26	21.60	20.93	21.60	21.60	3.15%	12,511,292
Jun 8, 2026	22.10	22.26	20.62	20.94	20.94	-8.60%	17,484,430
Jun 5, 2026	22.52	23.32	21.97	22.91	22.91	0.39%	13,913,590
Jun 4, 2026	22.50	23.64	22.22	22.82	22.82	0.22%	12,314,350
Jun 3, 2026	22.45	24.29	22.40	22.77	22.77	0.98%	16,869,300
Jun 2, 2026	22.50	22.86	21.89	22.55	22.55	-0.49%	10,695,940
Jun 1, 2026	22.45	23.10	22.01	22.66	22.66	0.98%	11,208,170
May 29, 2026	24.01	24.18	22.19	22.44	22.44	-7.00%	12,275,600
May 28, 2026	23.44	24.37	23.11	24.13	24.13	2.94%	12,748,340
May 27, 2026	24.69	24.76	23.29	23.44	23.44	-5.45%	15,167,600
May 26, 2026	26.50	26.81	24.55	24.79	24.79	-7.50%	18,509,230
May 25, 2026	26.28	27.80	26.24	26.80	26.80	2.52%	14,364,600
May 22, 2026	25.36	26.17	25.27	26.14	26.14	3.65%	10,580,220
May 21, 2026	27.01	27.18	25.11	25.22	25.22	-6.52%	14,673,870
May 20, 2026	27.15	28.20	26.67	26.98	26.98	-1.21%	16,214,930
May 19, 2026	25.50	27.80	24.86	27.31	27.31	5.89%	26,662,930
May 18, 2026	25.95	26.80	25.73	25.79	25.79	-1.41%	23,720,870
May 15, 2026	27.56	28.30	25.80	26.16	26.16	-7.07%	31,515,710
May 14, 2026	28.58	29.18	26.94	28.15	28.15	-5.95%	53,993,290
May 13, 2026	27.30	29.93	27.09	29.93	29.93	10.00%	26,323,180
May 12, 2026	27.35	28.00	26.64	27.21	27.21	-2.05%	21,074,710
May 11, 2026	27.72	27.97	26.90	27.78	27.78	0.80%	21,761,030
May 8, 2026	27.66	28.05	27.15	27.56	27.56	-1.18%	18,420,070
May 7, 2026	27.92	28.44	27.52	27.89	27.89	0.36%	27,170,340
May 6, 2026	27.87	28.60	27.01	27.79	27.79	4.55%	31,972,620
Apr 30, 2026	26.49	26.88	25.78	26.58	26.58	2.39%	22,214,770
Apr 29, 2026	25.36	26.30	25.36	25.96	25.96	0.82%	21,334,430
Apr 28, 2026	26.40	26.91	25.58	25.75	25.75	-3.63%	28,956,210