SHE:002860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.71	14.04	13.29	13.87	13.87	1.24%	14,994,846
May 27, 2026	14.08	14.39	13.60	13.70	13.70	-3.11%	11,623,804
May 26, 2026	14.45	14.56	14.03	14.14	14.14	-2.42%	13,781,842
May 25, 2026	13.55	14.78	13.18	14.49	14.49	6.47%	29,548,688
May 22, 2026	13.29	13.71	13.07	13.61	13.61	3.18%	7,337,169
May 21, 2026	13.79	13.92	13.18	13.19	13.19	-4.14%	9,946,714
May 20, 2026	13.98	14.05	13.68	13.76	13.76	-2.06%	7,235,833
May 19, 2026	13.78	14.15	13.72	14.05	14.05	2.03%	9,062,899
May 18, 2026	13.96	13.96	13.60	13.77	13.77	-1.99%	11,759,986
May 15, 2026	14.09	14.29	13.91	14.05	14.05	0.14%	14,472,552
May 14, 2026	14.09	14.54	14.03	14.03	14.03	0.57%	20,581,039
May 13, 2026	13.96	14.24	13.76	14.05	13.95	0.43%	14,536,258
May 12, 2026	13.53	14.25	13.46	13.99	13.89	3.40%	23,302,910
May 11, 2026	13.38	13.77	13.29	13.53	13.43	1.58%	15,059,610
May 8, 2026	13.43	13.56	13.31	13.32	13.23	-0.67%	10,542,330
May 7, 2026	13.17	13.64	13.12	13.41	13.31	2.44%	14,967,490
May 6, 2026	12.81	13.22	12.74	13.09	13.00	2.19%	9,794,612
Apr 30, 2026	12.77	12.93	12.74	12.81	12.72	0.08%	5,818,068
Apr 29, 2026	12.68	12.87	12.55	12.80	12.71	1.11%	7,312,580
Apr 28, 2026	12.70	12.81	12.61	12.66	12.57	-1.86%	7,521,936
Apr 27, 2026	12.71	12.94	12.42	12.90	12.81	1.26%	9,436,764
Apr 24, 2026	12.82	12.85	12.40	12.74	12.65	-1.24%	10,437,880
Apr 23, 2026	13.38	13.38	12.85	12.90	12.81	-3.52%	14,207,440
Apr 22, 2026	13.58	13.59	13.26	13.37	13.27	-1.84%	19,057,850
Apr 21, 2026	13.76	13.82	13.52	13.62	13.52	-1.02%	13,841,380
Apr 20, 2026	14.04	14.05	13.44	13.76	13.66	-1.71%	27,723,150
Apr 17, 2026	12.89	14.28	12.83	14.00	13.90	7.86%	47,922,510
Apr 16, 2026	12.97	13.10	12.73	12.98	12.89	-0.92%	10,130,960
Apr 15, 2026	12.47	13.18	12.43	13.10	13.01	5.14%	18,817,400
Apr 14, 2026	12.30	12.46	12.21	12.46	12.37	1.88%	5,330,935
Apr 13, 2026	12.15	12.24	12.05	12.23	12.14	0.08%	5,026,824
Apr 10, 2026	12.15	12.39	12.15	12.22	12.13	0.74%	5,051,623
Apr 9, 2026	12.33	12.37	12.11	12.13	12.04	-2.41%	5,320,104
Apr 8, 2026	12.20	12.47	12.20	12.43	12.34	3.84%	6,874,866
Apr 7, 2026	12.09	12.09	11.82	11.97	11.88	-0.66%	5,950,027
Apr 3, 2026	12.80	12.83	12.01	12.05	11.96	-5.64%	11,201,750
Apr 2, 2026	12.91	13.02	12.66	12.77	12.68	-1.39%	5,342,498
Apr 1, 2026	13.00	13.08	12.88	12.95	12.86	0.94%	6,955,903
Mar 31, 2026	13.00	13.10	12.76	12.83	12.74	-1.61%	7,044,387
Mar 30, 2026	12.61	13.12	12.52	13.04	12.95	1.40%	5,876,674
Mar 27, 2026	12.65	12.88	12.62	12.86	12.77	0.55%	3,746,740
Mar 26, 2026	13.00	13.24	12.66	12.79	12.70	-1.62%	6,230,126
Mar 25, 2026	12.48	13.05	12.48	13.00	12.91	4.08%	8,004,276
Mar 24, 2026	12.47	12.50	12.01	12.49	12.40	2.88%	6,035,120
Mar 23, 2026	12.76	12.97	12.11	12.14	12.05	-5.45%	11,506,230
Mar 20, 2026	12.95	13.28	12.67	12.84	12.75	-0.47%	9,346,877
Mar 19, 2026	13.07	13.14	12.86	12.90	12.81	-1.90%	5,446,935
Mar 18, 2026	13.04	13.17	12.96	13.15	13.06	0.69%	3,676,000
Mar 17, 2026	13.36	13.43	13.05	13.06	12.97	-1.95%	5,098,254
Mar 16, 2026	13.34	13.40	13.17	13.32	13.23	-0.67%	4,854,400