SHE:002861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.83	22.93	22.03	22.18	22.18	-2.85%	5,987,140
Jul 2, 2026	23.58	23.69	22.58	22.83	22.83	-3.14%	9,129,502
Jul 1, 2026	22.22	23.70	22.21	23.57	23.57	5.79%	8,784,578
Jun 30, 2026	21.75	22.82	21.75	22.28	22.28	2.44%	7,382,530
Jun 29, 2026	22.22	22.55	20.80	21.75	21.75	-1.81%	10,403,820
Jun 26, 2026	21.68	22.25	20.87	22.15	22.15	2.36%	10,269,933
Jun 25, 2026	21.26	21.92	21.00	21.64	21.64	1.84%	7,610,960
Jun 24, 2026	19.91	21.26	19.71	21.25	21.25	5.88%	10,078,440
Jun 23, 2026	20.15	20.44	19.70	20.07	20.07	-0.15%	8,663,727
Jun 22, 2026	18.68	20.45	18.18	20.10	20.10	7.49%	18,264,782
Jun 18, 2026	18.10	19.30	17.87	18.70	18.70	2.75%	11,268,520
Jun 17, 2026	18.19	18.50	17.93	18.20	18.20	-1.19%	5,321,076
Jun 16, 2026	18.13	18.49	17.94	18.42	18.42	1.04%	4,525,500
Jun 15, 2026	17.81	18.35	17.70	18.23	18.23	2.47%	5,623,270
Jun 12, 2026	18.30	18.59	17.59	17.79	17.79	-1.71%	5,844,400
Jun 11, 2026	17.87	18.47	17.45	18.10	18.10	1.17%	5,305,620
Jun 10, 2026	17.78	18.64	17.53	17.89	17.89	-0.33%	4,985,900
Jun 9, 2026	17.77	18.05	17.10	17.95	17.95	1.87%	4,784,063
Jun 8, 2026	17.47	18.18	17.06	17.62	17.62	-1.51%	6,140,080
Jun 5, 2026	17.94	18.34	17.71	17.89	17.89	-0.67%	6,028,243
Jun 4, 2026	18.52	19.18	17.88	18.01	18.01	-3.69%	7,105,790
Jun 3, 2026	17.90	19.60	17.68	18.70	18.70	3.54%	9,849,790
Jun 2, 2026	18.25	18.65	17.84	18.06	18.06	-1.04%	4,558,490
Jun 1, 2026	17.69	18.78	17.47	18.25	18.25	2.82%	6,874,820
May 29, 2026	18.49	18.98	17.49	17.75	17.75	-4.00%	6,199,100
May 28, 2026	18.24	18.64	17.99	18.49	18.49	1.37%	4,108,130
May 27, 2026	18.94	18.96	18.15	18.24	18.24	-3.90%	4,584,143
May 26, 2026	19.04	19.10	18.25	18.98	18.98	-1.04%	6,538,253
May 25, 2026	18.88	19.30	18.71	19.18	19.18	2.08%	6,392,692
May 22, 2026	18.58	18.89	18.35	18.79	18.79	1.79%	5,753,397
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