SHE:002855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.36	13.40	11.99	12.23	12.23	-0.08%	14,053,333
May 27, 2026	12.53	12.83	12.14	12.24	12.24	-3.09%	8,760,600
May 26, 2026	12.13	13.16	12.13	12.63	12.63	2.35%	12,167,310
May 25, 2026	12.20	12.85	11.95	12.34	12.34	1.40%	6,706,626
May 22, 2026	12.08	12.27	11.65	12.17	12.17	2.53%	4,352,000
May 21, 2026	12.30	12.54	11.80	11.87	11.87	-2.47%	3,704,682
May 20, 2026	12.46	12.48	12.12	12.17	12.17	-2.33%	2,902,956
May 19, 2026	12.45	12.65	12.25	12.46	12.46	0.24%	3,370,556
May 18, 2026	12.33	12.50	12.10	12.43	12.43	0.65%	3,977,300
May 15, 2026	12.44	12.60	12.23	12.35	12.35	-0.08%	3,496,800
May 14, 2026	12.68	12.69	12.34	12.36	12.36	-1.90%	2,996,633
May 13, 2026	12.53	12.65	12.48	12.60	12.60	0.48%	2,668,500
May 12, 2026	12.65	12.75	12.47	12.54	12.54	-1.49%	3,208,300
May 11, 2026	12.84	12.90	12.65	12.73	12.73	-1.01%	4,225,310
May 8, 2026	12.52	12.89	12.48	12.86	12.86	2.72%	4,891,410
May 7, 2026	12.38	12.65	12.38	12.52	12.52	0.48%	4,306,300
May 6, 2026	12.59	12.65	12.24	12.46	12.46	-0.95%	5,836,700
Apr 30, 2026	12.25	12.65	12.25	12.58	12.58	1.86%	4,972,200
Apr 29, 2026	12.13	12.49	12.05	12.35	12.35	1.06%	4,074,200
Apr 28, 2026	12.18	12.34	12.09	12.22	12.22	-1.77%	7,163,800
Apr 27, 2026	11.80	12.68	11.64	12.44	12.44	7.71%	12,357,390
Apr 24, 2026	11.38	11.63	11.13	11.55	11.55	1.32%	3,601,200
Apr 23, 2026	11.70	11.70	11.36	11.40	11.40	-2.40%	3,825,100
Apr 22, 2026	11.57	11.71	11.42	11.68	11.68	0.78%	3,067,500
Apr 21, 2026	11.82	11.83	11.48	11.59	11.59	-1.78%	3,261,900
Apr 20, 2026	11.63	11.83	11.55	11.80	11.80	1.20%	3,239,600
Apr 17, 2026	11.87	11.87	11.50	11.66	11.66	-1.35%	4,035,800
Apr 16, 2026	11.58	11.83	11.40	11.82	11.82	2.25%	3,315,117
Apr 15, 2026	11.83	11.88	11.55	11.56	11.56	-2.28%	2,629,400
Apr 14, 2026	11.97	12.00	11.59	11.83	11.83	-0.59%	4,679,589
Apr 13, 2026	11.88	11.92	11.71	11.90	11.90	0.17%	2,942,517
Apr 10, 2026	11.70	12.01	11.68	11.88	11.88	2.33%	3,598,704
Apr 9, 2026	11.90	11.97	11.57	11.61	11.61	-3.25%	3,309,500
Apr 8, 2026	11.83	12.00	11.69	12.00	12.00	3.54%	4,402,600
Apr 7, 2026	11.42	11.61	11.35	11.59	11.59	1.93%	3,023,300
Apr 3, 2026	11.72	11.74	11.25	11.37	11.37	-1.98%	2,722,800
Apr 2, 2026	11.93	11.98	11.51	11.60	11.60	-2.77%	3,913,400
Apr 1, 2026	12.41	12.47	11.79	11.93	11.93	-1.89%	4,925,800
Mar 31, 2026	12.09	12.58	12.09	12.16	12.16	0.58%	5,000,200
Mar 30, 2026	12.06	12.17	11.85	12.09	12.09	-0.98%	4,063,700
Mar 27, 2026	11.65	12.38	11.61	12.21	12.21	3.56%	5,498,200
Mar 26, 2026	12.06	12.21	11.71	11.79	11.79	-2.56%	3,827,600
Mar 25, 2026	11.81	12.19	11.81	12.10	12.10	2.54%	4,678,200
Mar 24, 2026	11.24	11.96	11.14	11.80	11.80	6.98%	8,723,622
Mar 23, 2026	11.64	11.64	11.00	11.03	11.03	-6.13%	6,352,298
Mar 20, 2026	12.07	12.20	11.71	11.75	11.75	-2.65%	4,291,900
Mar 19, 2026	12.33	12.36	12.01	12.07	12.07	-3.05%	3,189,700
Mar 18, 2026	12.38	12.48	12.18	12.45	12.45	1.22%	2,658,244
Mar 17, 2026	12.75	12.75	12.29	12.30	12.30	-2.54%	3,457,300
Mar 16, 2026	12.33	12.64	12.20	12.62	12.62	2.10%	4,424,100