SHE:002857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.87	21.98	19.86	21.98	21.98	10.01%	8,041,940
May 27, 2026	20.03	20.47	19.45	19.98	19.98	-0.45%	3,870,500
May 26, 2026	20.87	21.11	19.87	20.07	20.07	-4.47%	4,306,400
May 25, 2026	21.89	22.13	20.74	21.01	21.01	-3.31%	3,484,700
May 22, 2026	21.50	21.94	21.15	21.73	21.73	2.40%	3,113,200
May 21, 2026	22.62	22.88	21.11	21.22	21.22	-5.06%	4,268,700
May 20, 2026	22.33	22.53	21.88	22.35	22.35	-0.04%	2,708,000
May 19, 2026	22.34	22.64	21.90	22.36	22.36	0.63%	2,713,300
May 18, 2026	21.98	22.43	21.64	22.22	22.22	1.09%	2,673,100
May 15, 2026	22.16	22.25	21.60	21.98	21.98	-0.90%	2,603,600
May 14, 2026	22.50	22.55	22.03	22.18	22.18	-0.98%	2,923,400
May 13, 2026	22.63	23.10	22.30	22.40	22.40	-0.75%	3,179,530
May 12, 2026	23.00	23.20	22.48	22.57	22.57	-2.04%	2,801,490
May 11, 2026	23.16	23.48	22.88	23.04	23.04	0.17%	4,262,000
May 8, 2026	22.00	23.00	21.90	23.00	23.00	4.31%	5,208,800
May 7, 2026	21.82	22.35	21.46	22.05	22.05	0.96%	3,609,700
May 6, 2026	22.14	22.14	21.30	21.84	21.84	-0.73%	4,570,100
Apr 30, 2026	21.42	22.74	21.20	22.00	22.00	2.23%	5,861,720
Apr 29, 2026	20.04	21.86	19.70	21.52	21.52	5.49%	6,570,760
Apr 28, 2026	20.79	20.82	20.34	20.40	20.40	-1.69%	1,929,400
Apr 27, 2026	20.30	20.88	20.11	20.75	20.75	2.22%	3,032,940
Apr 24, 2026	20.44	20.49	20.05	20.30	20.30	-0.73%	1,989,590
Apr 23, 2026	20.93	21.00	20.30	20.45	20.45	-2.20%	2,510,420
Apr 22, 2026	20.88	20.93	20.47	20.91	20.91	0.05%	2,202,680
Apr 21, 2026	21.50	21.50	20.58	20.90	20.90	-2.56%	3,576,200
Apr 20, 2026	21.40	21.94	21.08	21.45	21.45	0.42%	3,373,900
Apr 17, 2026	21.42	21.54	20.85	21.36	21.36	-0.28%	3,243,900
Apr 16, 2026	21.08	21.46	20.86	21.42	21.42	1.85%	2,286,800
Apr 15, 2026	21.44	21.59	20.98	21.03	21.03	-1.41%	3,010,450
Apr 14, 2026	21.60	21.66	21.05	21.33	21.33	-0.28%	3,109,220
Apr 13, 2026	22.29	22.42	21.28	21.39	21.39	-4.72%	4,100,300
Apr 10, 2026	22.30	22.58	22.21	22.45	22.45	1.86%	2,768,912
Apr 9, 2026	22.12	22.21	21.21	22.04	22.04	1.29%	3,620,650
Apr 8, 2026	21.23	21.78	20.69	21.76	21.76	6.04%	3,445,600
Apr 7, 2026	20.81	20.85	20.28	20.52	20.52	0.59%	2,565,900
Apr 3, 2026	21.21	21.29	20.24	20.40	20.40	-3.04%	3,132,000
Apr 2, 2026	21.96	22.22	20.63	21.04	21.04	-4.19%	4,644,510
Apr 1, 2026	22.10	22.48	21.72	21.96	21.96	1.34%	2,982,262
Mar 31, 2026	22.25	22.71	21.62	21.67	21.67	-2.65%	3,416,100
Mar 30, 2026	22.69	22.97	22.00	22.26	22.26	-2.24%	3,252,000
Mar 27, 2026	23.05	23.25	22.22	22.77	22.77	-0.74%	3,199,800
Mar 26, 2026	23.55	24.15	22.84	22.94	22.94	-2.55%	4,822,800
Mar 25, 2026	23.53	23.58	23.00	23.54	23.54	2.84%	4,749,410
Mar 24, 2026	22.24	23.05	21.60	22.89	22.89	8.12%	7,593,240
Mar 23, 2026	22.44	22.44	21.07	21.17	21.17	-7.55%	5,747,110
Mar 20, 2026	23.56	24.00	22.76	22.90	22.90	-2.68%	6,327,165
Mar 19, 2026	24.20	24.70	23.18	23.53	23.53	-4.89%	10,365,180
Mar 18, 2026	26.00	26.17	24.42	24.74	24.74	-4.48%	14,952,080
Mar 17, 2026	24.94	27.39	24.49	25.90	25.90	4.02%	21,040,730
Mar 16, 2026	25.84	26.19	24.71	24.90	24.90	-4.93%	9,268,160