SHE:002858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.28	14.28	13.35	13.45	-	-0.44%	2,700,000
May 27, 2026	13.90	13.92	13.35	13.51	13.51	-2.38%	6,165,100
May 26, 2026	14.09	14.23	13.63	13.84	13.84	-1.35%	7,223,200
May 25, 2026	14.17	14.58	13.83	14.03	14.03	-0.99%	7,332,600
May 22, 2026	14.28	14.30	13.89	14.17	14.17	0.78%	6,186,875
May 21, 2026	15.03	15.18	14.01	14.06	14.06	-5.51%	7,793,600
May 20, 2026	15.00	15.06	14.60	14.88	14.88	-1.39%	7,424,500
May 19, 2026	14.83	15.50	14.71	15.09	15.09	1.00%	11,261,300
May 18, 2026	16.61	16.89	14.94	14.94	14.94	-10.00%	13,406,900
May 15, 2026	16.37	16.88	16.36	16.60	16.60	1.16%	5,880,600
May 14, 2026	16.87	16.99	16.41	16.41	16.41	-2.38%	5,932,700
May 13, 2026	17.00	17.37	16.70	16.81	16.81	-1.64%	6,307,100
May 12, 2026	16.88	17.40	16.82	17.09	17.09	0.89%	9,149,423
May 11, 2026	17.07	17.24	16.52	16.94	16.94	0.30%	10,213,800
May 8, 2026	16.93	17.20	16.63	16.89	16.89	-0.30%	6,544,400
May 7, 2026	16.69	17.17	16.69	16.94	16.94	0.89%	8,840,900
May 6, 2026	16.93	17.15	16.64	16.79	16.79	-1.81%	10,844,100
Apr 30, 2026	16.63	17.45	16.61	17.10	17.10	2.83%	13,481,800
Apr 29, 2026	15.98	16.97	15.94	16.63	16.63	3.61%	8,090,712
Apr 28, 2026	16.20	16.40	15.98	16.05	16.05	-2.25%	5,127,723
Apr 27, 2026	15.48	16.59	15.42	16.42	16.42	5.73%	10,430,800
Apr 24, 2026	15.47	15.71	15.11	15.53	15.53	-0.13%	5,092,500
Apr 23, 2026	16.14	16.15	15.35	15.55	15.55	-3.77%	7,023,600
Apr 22, 2026	15.97	16.25	15.85	16.16	16.16	0.44%	3,918,800
Apr 21, 2026	16.30	16.30	15.90	16.09	16.09	-1.35%	5,223,800
Apr 20, 2026	16.10	16.40	15.83	16.31	16.31	0.99%	5,566,500
Apr 17, 2026	16.08	16.29	15.93	16.15	16.15	-	6,256,400
Apr 16, 2026	15.63	16.34	15.55	16.15	16.15	3.33%	7,743,200
Apr 15, 2026	15.52	16.13	15.48	15.63	15.63	0.45%	7,762,200
Apr 14, 2026	15.24	15.58	14.95	15.56	15.56	3.32%	10,837,100
Apr 13, 2026	14.94	15.30	14.80	15.06	15.06	0.80%	6,719,200
Apr 10, 2026	15.17	15.30	14.66	14.94	14.94	-0.07%	7,913,900
Apr 9, 2026	15.30	15.44	14.91	14.95	14.95	-3.24%	7,844,200
Apr 8, 2026	15.04	15.64	14.80	15.45	15.45	2.32%	17,447,300
Apr 7, 2026	14.08	15.22	13.93	15.10	15.10	7.40%	14,882,300
Apr 3, 2026	14.96	15.05	14.01	14.06	14.06	-4.16%	8,783,300
Apr 2, 2026	14.89	15.64	14.66	14.67	14.67	-1.61%	11,993,820
Apr 1, 2026	16.10	16.10	14.60	14.91	14.91	-7.39%	16,775,200
Mar 31, 2026	15.85	16.58	15.70	16.10	16.10	1.71%	17,314,900
Mar 30, 2026	14.70	16.05	14.61	15.83	15.83	7.47%	15,862,600
Mar 27, 2026	14.48	14.80	14.24	14.73	14.73	1.17%	5,456,400
Mar 26, 2026	15.38	15.98	14.55	14.56	14.56	-4.27%	9,038,100
Mar 25, 2026	14.36	15.29	14.22	15.21	15.21	5.92%	8,068,400
Mar 24, 2026	13.82	14.38	13.55	14.36	14.36	6.21%	7,496,784
Mar 23, 2026	14.54	14.54	13.36	13.52	13.52	-8.65%	7,776,015
Mar 20, 2026	15.03	15.40	14.77	14.80	14.80	-1.53%	5,401,800
Mar 19, 2026	15.30	15.32	15.00	15.03	15.03	-2.84%	4,267,200
Mar 18, 2026	15.33	15.54	15.13	15.47	15.47	1.78%	4,106,900
Mar 17, 2026	16.29	16.34	15.18	15.20	15.20	-5.59%	6,640,500
Mar 16, 2026	15.38	16.66	15.38	16.10	16.10	4.68%	10,053,000