SHE:002861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.06	19.43	18.40	18.46	18.46	-3.10%	10,612,796
May 20, 2026	18.79	19.15	18.62	19.05	19.05	1.38%	6,483,830
May 19, 2026	18.53	18.88	18.25	18.79	18.79	1.08%	4,603,250
May 18, 2026	17.97	18.68	17.77	18.59	18.59	3.45%	6,165,080
May 15, 2026	18.38	18.50	17.82	17.97	17.97	-1.80%	5,008,770
May 14, 2026	18.54	18.70	18.14	18.30	18.30	-1.35%	7,140,540
May 13, 2026	17.49	18.76	17.29	18.55	18.55	6.00%	10,663,620
May 12, 2026	18.10	18.10	17.43	17.50	17.50	-3.31%	6,914,020
May 11, 2026	18.15	18.28	17.70	18.10	18.10	1.12%	9,683,300
May 8, 2026	16.81	18.30	16.71	17.90	17.90	5.42%	13,229,510
May 7, 2026	16.50	17.06	16.34	16.98	16.98	3.22%	4,997,622
May 6, 2026	16.50	16.93	16.31	16.45	16.45	0.67%	5,149,310
Apr 30, 2026	16.27	16.39	16.11	16.34	16.34	0.62%	4,623,960
Apr 29, 2026	16.06	16.51	15.78	16.24	16.24	1.18%	5,183,653
Apr 28, 2026	16.24	16.26	15.78	16.05	16.05	-1.95%	7,759,358
Apr 27, 2026	15.40	16.55	15.20	16.37	16.37	6.85%	11,816,170
Apr 24, 2026	15.25	15.46	15.10	15.32	15.32	-0.07%	3,293,903
Apr 23, 2026	15.80	15.83	15.26	15.33	15.33	-2.85%	3,671,140
Apr 22, 2026	15.63	15.85	15.60	15.78	15.78	0.25%	2,852,170
Apr 21, 2026	15.89	15.89	15.53	15.74	15.74	-0.69%	3,797,500
Apr 20, 2026	15.96	15.98	15.60	15.85	15.85	-0.19%	3,840,390
Apr 17, 2026	15.93	16.05	15.81	15.88	15.88	-0.13%	3,474,800
Apr 16, 2026	15.80	16.00	15.58	15.90	15.90	1.27%	4,012,200
Apr 15, 2026	15.94	16.12	15.66	15.70	15.70	-1.57%	4,793,030
Apr 14, 2026	16.15	16.30	15.62	15.95	15.95	-0.99%	7,669,250
Apr 13, 2026	15.86	16.20	15.66	16.11	16.11	1.19%	4,771,200
Apr 10, 2026	15.50	16.29	15.44	15.92	15.92	3.38%	7,446,971
Apr 9, 2026	15.58	15.58	15.21	15.40	15.40	-1.16%	4,279,950
Apr 8, 2026	15.18	15.59	15.13	15.58	15.58	4.77%	5,700,300
Apr 7, 2026	14.55	15.13	14.51	14.87	14.87	3.12%	6,245,871
Apr 3, 2026	15.41	15.58	14.38	14.42	14.42	-4.69%	6,233,160
Apr 2, 2026	15.18	15.86	15.07	15.13	15.13	-1.30%	9,140,300
Apr 1, 2026	15.29	15.50	14.98	15.33	15.33	2.34%	8,175,705
Mar 31, 2026	15.36	15.45	14.95	14.98	14.98	-2.47%	4,259,500
Mar 30, 2026	15.45	15.55	15.22	15.36	15.36	-2.04%	3,362,850
Mar 27, 2026	15.25	15.76	15.14	15.68	15.68	2.08%	4,165,400
Mar 26, 2026	15.88	15.95	15.28	15.36	15.36	-3.03%	4,388,100
Mar 25, 2026	15.79	16.12	15.73	15.84	15.84	1.08%	4,191,453
Mar 24, 2026	15.55	15.67	15.12	15.67	15.67	3.30%	7,221,838
Mar 23, 2026	16.03	16.45	14.96	15.17	15.17	-8.12%	10,361,510
Mar 20, 2026	17.28	17.30	16.47	16.51	16.51	-3.96%	5,349,790
Mar 19, 2026	17.64	17.64	17.06	17.19	17.19	-3.81%	5,222,300
Mar 18, 2026	17.50	17.97	17.32	17.87	17.87	2.17%	5,040,610
Mar 17, 2026	18.04	18.18	17.42	17.49	17.49	-2.94%	4,825,853
Mar 16, 2026	18.38	18.62	17.79	18.02	18.02	-2.12%	7,087,600
Mar 13, 2026	19.21	19.21	18.36	18.41	18.41	-4.16%	7,772,269
Mar 12, 2026	19.31	19.88	19.03	19.21	19.21	1.11%	10,731,380
Mar 11, 2026	19.70	19.84	18.94	19.00	19.00	-3.46%	10,741,750
Mar 10, 2026	19.42	19.84	19.30	19.68	19.68	1.60%	4,972,280
Mar 9, 2026	19.27	19.67	18.38	19.37	19.37	-0.51%	7,384,580