SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	20.48	20.48	19.85	20.18	20.18	0.50%	1,540,300
Jun 30, 2026	20.20	20.25	19.50	20.08	20.08	1.36%	2,191,050
Jun 29, 2026	20.20	20.54	19.30	19.81	19.81	-0.70%	3,040,300
Jun 26, 2026	20.02	21.48	19.89	19.95	19.95	-0.30%	3,321,500
Jun 25, 2026	21.37	21.79	19.88	20.01	20.01	-6.67%	5,001,400
Jun 24, 2026	22.23	22.23	21.10	21.44	21.44	-4.80%	4,434,451
Jun 23, 2026	21.94	24.88	21.94	22.52	22.52	-0.44%	7,330,351
Jun 22, 2026	22.66	23.04	21.40	22.62	22.62	-0.62%	2,739,808
Jun 18, 2026	22.96	22.96	22.11	22.76	22.76	-0.96%	2,676,400
Jun 17, 2026	23.12	23.28	22.72	22.98	22.98	-1.12%	1,485,600
Jun 16, 2026	23.49	23.49	22.84	23.24	23.24	0.35%	1,395,500
Jun 15, 2026	23.66	23.69	23.01	23.16	23.16	0.61%	1,679,300
Jun 12, 2026	23.15	23.44	22.64	23.02	23.02	-0.35%	1,384,300
Jun 11, 2026	23.26	23.59	21.79	23.10	23.10	1.05%	2,123,700
Jun 10, 2026	24.13	24.66	22.80	22.86	22.86	-5.26%	2,074,100
Jun 9, 2026	24.15	24.50	23.64	24.13	24.13	1.47%	2,016,100
Jun 8, 2026	23.66	24.36	23.02	23.78	23.78	-0.92%	1,773,000
Jun 5, 2026	24.42	24.66	23.85	24.00	24.00	-1.80%	1,711,230
Jun 4, 2026	24.20	24.54	23.98	24.44	24.44	0.99%	1,732,030
Jun 3, 2026	24.52	24.62	24.03	24.20	24.20	-1.18%	1,434,000
Jun 2, 2026	24.75	24.88	24.15	24.49	24.49	-0.93%	1,431,200
Jun 1, 2026	24.24	25.18	23.81	24.72	24.72	2.02%	1,704,600
May 29, 2026	25.30	25.33	24.16	24.23	24.23	-3.66%	1,805,430
May 28, 2026	24.50	25.30	24.38	25.15	25.15	1.74%	2,070,630
May 27, 2026	25.26	25.28	24.30	24.72	24.72	-2.14%	2,445,000
May 26, 2026	27.00	27.13	24.92	25.26	25.26	-6.13%	3,750,250
May 25, 2026	27.60	28.50	26.35	26.91	26.91	-2.04%	4,365,393
May 22, 2026	28.88	28.88	27.03	27.47	27.47	-2.90%	4,589,223
May 21, 2026	29.10	30.08	28.29	28.29	28.29	-2.85%	5,525,400
May 20, 2026	29.05	29.48	28.71	29.12	29.12	-1.05%	4,182,930
May 19, 2026	29.16	29.88	28.60	29.43	29.43	0.44%	9,078,400
May 18, 2026	26.65	29.30	26.33	29.30	29.30	9.98%	11,205,360
May 15, 2026	27.75	28.33	26.30	26.64	26.64	-3.79%	3,085,800
May 14, 2026	27.58	29.13	26.00	27.69	27.69	0.76%	5,520,800
May 13, 2026	28.39	28.70	26.71	27.48	27.48	-5.21%	5,561,760
May 12, 2026	29.80	29.80	28.70	28.99	28.99	-0.79%	2,085,950
May 11, 2026	28.88	29.55	28.79	29.22	29.22	1.71%	3,313,800
May 8, 2026	29.65	29.65	28.66	28.73	28.73	-2.68%	3,609,200
May 7, 2026	27.88	30.49	27.59	29.52	29.52	6.49%	5,307,800
May 6, 2026	27.04	28.55	26.71	27.72	27.72	3.16%	3,587,350
Apr 30, 2026	26.41	27.09	26.02	26.87	26.87	1.78%	2,011,484
Apr 29, 2026	25.76	26.94	25.66	26.40	26.40	1.73%	2,219,158
Apr 28, 2026	26.29	26.30	25.74	25.95	25.95	-1.56%	1,971,850
Apr 27, 2026	26.00	26.57	25.40	26.36	26.36	1.50%	3,049,650
Apr 24, 2026	27.28	27.41	25.80	25.97	25.97	-6.04%	4,311,349
Apr 23, 2026	28.70	28.87	27.24	27.64	27.64	-4.29%	5,916,042
Apr 22, 2026	28.99	30.49	28.56	28.88	28.88	-0.52%	8,994,722
Apr 21, 2026	26.39	29.03	26.13	29.03	29.03	10.00%	5,411,740
Apr 20, 2026	26.33	26.56	25.80	26.39	26.39	1.70%	1,940,450
Apr 17, 2026	25.81	26.33	25.48	25.95	25.95	0.66%	2,059,350