SHE:002857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.88	16.12	15.36	15.75	15.75	0.64%	2,705,350
Jul 9, 2026	15.89	16.03	15.29	15.65	15.65	-1.51%	2,734,600
Jul 8, 2026	16.30	16.45	15.79	15.89	15.89	-2.99%	2,327,470
Jul 7, 2026	16.62	16.73	16.25	16.38	16.38	-1.44%	2,561,700
Jul 6, 2026	17.28	17.44	16.60	16.62	16.62	-3.37%	2,346,900
Jul 3, 2026	17.45	17.48	17.06	17.20	17.20	-0.06%	2,359,900
Jul 2, 2026	17.25	17.96	17.12	17.21	17.21	-1.26%	4,066,400
Jul 1, 2026	17.50	19.10	17.30	17.43	17.43	-0.80%	4,181,010
Jun 30, 2026	16.23	17.88	16.01	17.57	17.57	7.13%	5,534,170
Jun 29, 2026	16.20	16.48	15.62	16.40	16.40	0.24%	3,323,600
Jun 26, 2026	16.85	17.20	16.20	16.36	16.36	-4.22%	3,338,700
Jun 25, 2026	17.23	17.23	16.77	17.08	17.08	-0.87%	2,726,600
Jun 24, 2026	17.29	17.66	16.91	17.23	17.23	-1.15%	2,702,550
Jun 23, 2026	17.68	17.87	17.33	17.43	17.43	-1.53%	2,581,000
Jun 22, 2026	17.03	17.81	16.42	17.70	17.70	2.91%	5,184,850
Jun 18, 2026	17.39	17.54	16.79	17.20	17.20	-0.41%	2,984,500
Jun 17, 2026	17.97	18.35	17.19	17.27	17.27	-5.78%	4,673,600
Jun 16, 2026	17.42	18.73	17.41	18.33	18.33	4.15%	4,797,200
Jun 15, 2026	17.79	18.24	17.30	17.60	17.60	1.03%	3,904,880
Jun 12, 2026	17.00	18.11	17.00	17.42	17.42	4.69%	6,256,010
Jun 11, 2026	16.73	18.32	16.30	16.64	16.64	-1.36%	5,821,320
Jun 10, 2026	16.91	17.21	16.31	16.87	16.87	-1.80%	3,505,900
Jun 9, 2026	17.35	17.88	16.99	17.18	17.18	-0.52%	4,178,902
Jun 8, 2026	18.21	18.67	16.84	17.27	17.27	-7.60%	5,139,800
Jun 5, 2026	19.35	19.77	18.58	18.69	18.69	-3.66%	5,547,800
Jun 4, 2026	19.05	20.22	18.67	19.40	19.40	3.85%	6,135,800
Jun 3, 2026	19.58	19.60	18.30	18.68	18.68	-3.61%	5,711,900
Jun 2, 2026	20.20	20.73	18.90	19.38	19.38	-2.52%	5,269,600
Jun 1, 2026	20.30	20.30	19.45	19.88	19.88	0.51%	5,426,500
May 29, 2026	21.96	22.19	19.78	19.78	19.78	-10.01%	10,420,150
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