SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	51.74	58.48	51.74	55.85	-	-0.71%	10,243,814
May 20, 2026	56.21	57.11	54.73	56.25	56.25	-0.93%	11,993,651
May 19, 2026	51.94	57.59	51.15	56.78	56.78	8.46%	20,748,922
May 18, 2026	51.74	53.87	49.60	52.35	52.35	1.63%	13,315,800
May 15, 2026	53.04	54.50	50.69	51.51	51.51	-4.26%	12,231,281
May 14, 2026	51.58	54.80	51.23	53.80	53.80	4.36%	18,001,104
May 13, 2026	51.04	52.45	50.20	51.55	51.55	-0.64%	13,928,630
May 12, 2026	52.02	52.79	50.61	51.88	51.88	0.93%	9,524,855
May 11, 2026	49.91	52.27	49.11	51.40	51.40	4.94%	13,418,340
May 8, 2026	50.00	50.25	48.74	48.98	48.98	-2.59%	9,356,692
May 7, 2026	49.93	51.69	49.66	50.28	50.28	0.70%	11,366,406
May 6, 2026	50.21	51.79	49.50	49.93	49.93	-2.10%	13,896,183
Apr 30, 2026	49.30	51.09	48.35	51.00	51.00	3.03%	10,276,207
Apr 29, 2026	48.11	50.16	48.00	49.50	49.50	1.33%	10,879,525
Apr 28, 2026	47.41	50.13	46.50	48.85	48.85	3.08%	15,769,580
Apr 27, 2026	46.80	48.49	46.26	47.39	47.39	3.07%	13,793,500
Apr 24, 2026	44.84	46.78	44.72	45.98	45.98	0.88%	9,168,793
Apr 23, 2026	47.26	47.45	44.90	45.58	45.58	-3.55%	9,197,120
Apr 22, 2026	46.80	47.71	46.15	47.26	47.26	1.22%	8,735,746
Apr 21, 2026	48.39	48.39	46.03	46.69	46.69	-4.66%	15,619,920
Apr 20, 2026	50.73	50.98	48.40	48.97	48.97	-2.49%	13,575,530
Apr 17, 2026	48.65	50.90	47.47	50.22	50.22	8.40%	26,166,716
Apr 16, 2026	42.12	46.33	42.12	46.33	46.33	10.00%	16,031,491
Apr 15, 2026	43.34	43.98	41.90	42.12	42.12	-1.59%	8,044,006
Apr 14, 2026	42.93	43.79	41.78	42.80	42.80	0.19%	7,485,447
Apr 13, 2026	42.21	44.11	42.21	42.72	42.72	0.23%	5,548,220
Apr 10, 2026	43.22	44.22	42.57	42.62	42.62	-0.65%	9,551,500
Apr 9, 2026	41.90	43.70	41.40	42.90	42.90	1.01%	8,755,200
Apr 8, 2026	40.50	42.60	40.30	42.47	42.47	7.25%	6,485,217
Apr 7, 2026	40.00	41.26	39.37	39.60	39.60	-1.00%	3,678,140
Apr 3, 2026	39.87	40.96	39.61	40.00	40.00	0.50%	3,613,876
Apr 2, 2026	41.22	41.22	39.40	39.80	39.80	-1.49%	4,841,860
Apr 1, 2026	40.72	41.81	40.22	40.40	40.40	1.61%	5,980,800
Mar 31, 2026	41.99	41.99	39.26	39.76	39.76	-5.33%	9,818,823
Mar 30, 2026	38.81	42.35	38.21	42.00	42.00	5.42%	11,660,400
Mar 27, 2026	38.54	40.86	38.13	39.84	39.84	0.20%	11,473,660
Mar 26, 2026	44.18	44.18	39.76	39.76	39.76	-10.00%	15,049,440
Mar 25, 2026	42.07	44.73	41.11	44.18	44.18	7.13%	12,267,540
Mar 24, 2026	39.50	41.36	38.00	41.24	41.24	7.42%	11,749,270
Mar 23, 2026	37.76	39.97	37.76	38.39	38.39	-2.39%	11,796,700
Mar 20, 2026	41.45	41.59	39.22	39.33	39.33	-3.48%	12,007,790
Mar 19, 2026	43.04	43.48	40.38	40.75	40.75	-8.65%	15,481,030
Mar 18, 2026	42.36	45.83	42.36	44.61	44.61	3.55%	18,579,780
Mar 17, 2026	45.00	45.15	40.67	43.08	43.08	1.08%	30,282,080
Mar 2, 2026	41.97	43.45	40.90	42.62	42.62	0.50%	8,926,404
Feb 27, 2026	42.75	42.79	41.70	42.41	42.41	-0.96%	5,758,309
Feb 26, 2026	42.60	43.00	41.38	42.82	42.82	-0.14%	8,609,200
Feb 25, 2026	44.20	45.80	42.50	42.88	42.88	-2.99%	12,757,800
Feb 24, 2026	42.70	44.66	42.70	44.20	44.20	7.99%	13,131,760
Feb 13, 2026	41.13	41.57	40.55	40.93	40.93	-0.53%	6,300,306