SHE:002856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.36	18.79	18.15	18.15	18.15	-5.02%	9,792,840
May 21, 2026	19.60	19.70	19.11	19.11	19.11	-5.02%	8,361,760
May 20, 2026	19.99	20.41	19.00	20.12	20.12	3.50%	14,154,970
May 19, 2026	18.52	19.44	17.87	19.44	19.44	5.02%	10,538,060
May 18, 2026	17.15	18.88	17.15	18.51	18.51	2.95%	14,721,850
May 15, 2026	17.25	17.98	16.26	17.98	17.98	5.02%	20,351,180
May 14, 2026	16.95	17.12	16.91	17.12	17.12	5.03%	2,619,960
May 13, 2026	16.00	16.30	15.70	16.30	16.30	5.03%	9,119,640
May 12, 2026	15.22	15.52	15.07	15.52	15.52	5.01%	5,806,760
May 11, 2026	14.37	14.78	14.31	14.78	14.78	4.97%	3,786,160
May 8, 2026	14.18	14.44	13.91	14.08	14.08	2.40%	16,432,070
May 7, 2026	14.28	14.59	13.75	13.75	13.75	-4.98%	25,118,830
May 6, 2026	14.47	14.47	14.47	14.47	14.47	5.01%	9,818,034
Apr 30, 2026	13.78	13.78	13.78	13.78	13.78	5.03%	4,856,810
Apr 28, 2026	13.16	13.63	12.72	13.12	13.12	-	11,248,300
Apr 27, 2026	12.06	13.73	12.06	13.12	13.12	5.13%	15,853,670
Apr 24, 2026	11.77	12.49	11.77	12.48	12.48	5.32%	6,004,080
Apr 23, 2026	12.14	12.24	11.71	11.85	11.85	-0.42%	5,460,170
Apr 22, 2026	12.35	12.39	11.83	11.90	11.90	-5.18%	9,070,350
Apr 21, 2026	11.82	12.56	11.74	12.55	12.55	6.18%	7,967,410
Apr 20, 2026	11.45	12.01	11.40	11.82	11.82	2.34%	6,214,540
Apr 17, 2026	11.75	11.89	11.40	11.55	11.55	-1.45%	4,952,520
Apr 16, 2026	11.64	11.85	11.35	11.72	11.72	1.56%	4,198,020
Apr 15, 2026	11.88	11.91	11.42	11.54	11.54	-2.45%	5,691,500
Apr 14, 2026	11.38	12.17	11.28	11.83	11.83	6.10%	10,608,460
Apr 13, 2026	11.25	11.30	11.07	11.15	11.15	-0.89%	3,252,700
Apr 10, 2026	11.30	11.50	11.15	11.25	11.25	-0.35%	3,694,000
Apr 9, 2026	11.38	11.45	10.90	11.29	11.29	-1.83%	3,293,000
Apr 8, 2026	11.30	11.58	11.24	11.50	11.50	4.64%	4,399,080
Apr 7, 2026	10.75	11.09	10.45	10.99	10.99	2.23%	4,632,200
Apr 3, 2026	10.95	11.08	10.42	10.75	10.75	-1.83%	5,291,300
Apr 2, 2026	11.29	11.37	10.81	10.95	10.95	-3.10%	4,132,800
Apr 1, 2026	11.50	11.69	11.18	11.30	11.30	0.53%	4,012,380
Mar 31, 2026	11.70	11.70	11.21	11.24	11.24	-2.68%	4,378,200
Mar 30, 2026	11.25	11.65	10.99	11.55	11.55	2.21%	5,010,794
Mar 27, 2026	11.17	11.50	10.96	11.30	11.30	2.08%	4,269,100
Mar 26, 2026	11.61	11.62	10.90	11.07	11.07	-3.82%	5,182,020
Mar 25, 2026	11.56	11.90	11.31	11.51	11.51	1.95%	6,976,580
Mar 24, 2026	10.90	11.46	10.68	11.29	11.29	7.63%	12,843,100
Mar 23, 2026	11.30	11.30	10.41	10.49	10.49	-6.67%	8,938,840
Mar 20, 2026	11.87	12.11	11.18	11.24	11.24	-5.39%	16,094,040
Mar 19, 2026	11.69	12.38	11.69	11.88	11.88	-1.49%	30,018,220
Mar 18, 2026	12.06	12.06	12.06	12.06	12.06	-10.00%	955,900
Mar 17, 2026	13.64	13.79	13.35	13.40	13.40	-1.76%	3,911,903
Mar 16, 2026	13.32	13.82	13.32	13.64	13.64	-0.07%	2,811,003
Mar 13, 2026	13.58	13.86	13.43	13.65	13.65	0.74%	2,944,400
Mar 12, 2026	14.03	14.05	13.48	13.55	13.55	-3.42%	4,004,000
Mar 11, 2026	14.41	14.72	13.87	14.03	14.03	-2.84%	6,241,500
Mar 10, 2026	14.06	14.79	13.89	14.44	14.44	3.44%	6,666,923
Mar 9, 2026	13.58	14.09	13.48	13.96	13.96	1.97%	6,209,300