SHE:002856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.23	21.43	20.23	20.23	20.23	-4.98%	9,785,203
Jul 2, 2026	21.29	21.29	20.99	21.29	21.29	4.98%	2,524,403
Jul 1, 2026	20.28	20.28	20.08	20.28	20.28	5.02%	3,309,340
Jun 30, 2026	19.31	19.31	18.94	19.31	19.31	5.00%	4,905,600
Jun 29, 2026	16.99	18.39	16.63	18.39	18.39	5.03%	10,677,200
Jun 26, 2026	16.78	18.53	16.78	17.51	17.51	-0.85%	14,668,340
Jun 25, 2026	17.66	17.66	17.66	17.66	17.66	-5.00%	478,200
Jun 24, 2026	18.59	18.77	18.59	18.59	18.59	-5.01%	5,024,600
Jun 23, 2026	18.82	19.75	17.87	19.57	19.57	4.04%	13,154,814
Jun 22, 2026	18.81	18.81	18.81	18.81	18.81	-5.00%	989,200
Jun 18, 2026	19.80	19.80	19.80	19.80	19.80	-4.99%	709,100
Jun 17, 2026	20.84	20.84	20.84	20.84	20.84	-5.01%	1,004,400
Jun 16, 2026	21.94	23.48	21.94	21.94	21.94	-4.98%	13,430,510
Jun 15, 2026	23.09	23.09	23.09	23.09	23.09	-4.98%	1,279,100
Jun 12, 2026	26.25	26.80	24.30	24.30	24.30	-5.00%	6,068,240
Jun 11, 2026	23.14	25.58	23.14	25.58	25.58	5.01%	13,840,925
Jun 10, 2026	24.36	24.36	24.36	24.36	24.36	-4.99%	1,895,100
Jun 9, 2026	28.34	28.34	25.64	25.64	25.64	-5.00%	18,426,998
Jun 8, 2026	26.90	26.99	26.23	26.99	26.99	5.02%	9,348,560
Jun 5, 2026	25.00	25.70	24.99	25.70	25.70	4.98%	7,079,740
Jun 4, 2026	26.78	27.06	24.48	24.48	24.48	-5.01%	15,431,620
Jun 3, 2026	25.77	25.77	25.01	25.77	25.77	5.01%	11,429,500
Jun 2, 2026	24.54	24.54	23.65	24.54	24.54	5.01%	5,198,000
Jun 1, 2026	23.27	23.37	23.00	23.37	23.37	4.99%	1,247,000
May 29, 2026	21.20	22.26	20.90	22.26	22.26	5.00%	10,147,720
May 28, 2026	19.96	22.06	19.96	21.20	21.20	0.90%	19,621,328
May 27, 2026	20.68	21.01	20.02	21.01	21.01	5.00%	8,803,724
May 26, 2026	20.01	20.01	18.66	20.01	20.01	4.98%	11,795,160
May 25, 2026	18.69	19.06	18.51	19.06	19.06	5.01%	6,524,960
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