SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	14.99	14.99	14.47	14.58	-	-1.09%	776,240
Jun 15, 2026	15.00	15.22	14.71	14.74	14.74	-0.74%	3,427,491
Jun 12, 2026	14.99	15.15	14.72	14.85	14.85	0.13%	3,142,302
Jun 11, 2026	15.15	15.20	14.50	14.83	14.83	-2.69%	3,493,423
Jun 10, 2026	15.33	15.69	15.11	15.24	15.24	-1.55%	2,664,000
Jun 9, 2026	15.18	15.69	15.18	15.48	15.48	1.04%	3,132,840
Jun 8, 2026	15.58	15.93	15.12	15.32	15.32	-4.25%	4,111,050
Jun 5, 2026	15.92	16.25	15.48	16.00	16.00	1.14%	4,008,620
Jun 4, 2026	16.27	16.29	15.70	15.82	15.82	-2.83%	4,031,062
Jun 3, 2026	16.61	16.65	16.13	16.28	16.28	-2.40%	5,447,123
Jun 2, 2026	17.34	17.81	16.43	16.68	16.68	-5.01%	10,455,080
Jun 1, 2026	16.79	18.14	16.74	17.56	17.56	6.49%	13,794,410
May 29, 2026	16.96	17.09	16.36	16.49	16.49	-2.31%	3,115,530
May 28, 2026	16.74	17.10	16.43	16.88	16.88	0.84%	3,612,460
May 27, 2026	16.99	17.19	16.66	16.74	16.74	-1.47%	3,218,997
May 26, 2026	17.16	17.39	16.81	16.99	16.99	-1.39%	3,111,330
May 25, 2026	17.69	17.87	17.01	17.23	17.23	-1.43%	2,963,240
May 22, 2026	17.59	17.62	17.21	17.48	17.48	0.23%	2,759,080
May 21, 2026	18.18	18.49	17.40	17.44	17.44	-4.18%	3,833,550
May 20, 2026	19.03	19.10	18.03	18.20	18.20	-2.67%	3,974,440
May 19, 2026	18.91	19.08	18.46	18.70	18.70	-0.80%	3,077,640
May 18, 2026	18.49	18.89	18.27	18.85	18.85	1.56%	4,653,068
May 15, 2026	18.66	19.05	18.42	18.56	18.56	-0.05%	3,458,060
May 14, 2026	18.99	19.09	18.50	18.57	18.57	-2.11%	2,806,160
May 13, 2026	19.22	19.27	18.94	18.97	18.97	-0.84%	2,927,180
May 12, 2026	19.53	19.58	19.02	19.13	19.13	-2.30%	2,884,820
May 11, 2026	19.30	19.67	18.85	19.58	19.58	1.45%	5,364,760
May 8, 2026	18.88	19.36	18.84	19.30	19.30	1.74%	4,014,720
May 7, 2026	18.89	19.15	18.83	18.97	18.97	1.01%	3,668,270
May 6, 2026	18.85	18.98	18.57	18.78	18.78	1.35%	4,417,320
Apr 30, 2026	18.34	18.72	18.34	18.53	18.53	0.54%	2,963,620
Apr 29, 2026	18.32	18.72	18.30	18.43	18.43	0.05%	3,735,600
Apr 28, 2026	19.00	19.15	18.32	18.42	18.42	-3.21%	6,579,940
Apr 27, 2026	18.28	19.18	18.28	19.03	19.03	9.05%	13,176,790
Apr 24, 2026	17.48	17.93	17.27	17.45	17.45	-0.29%	5,028,590
Apr 23, 2026	17.84	18.10	17.37	17.50	17.50	-1.80%	3,241,380
Apr 22, 2026	17.10	17.92	17.00	17.82	17.82	4.09%	5,573,660
Apr 21, 2026	17.21	17.25	17.00	17.12	17.12	-0.47%	1,686,600
Apr 20, 2026	17.10	17.27	16.91	17.20	17.20	0.94%	2,147,740
Apr 17, 2026	17.16	17.19	16.90	17.04	17.04	-0.64%	2,087,630
Apr 16, 2026	17.10	17.20	16.85	17.15	17.15	0.23%	2,797,710
Apr 15, 2026	17.34	17.40	17.06	17.11	17.11	-1.33%	2,151,900
Apr 14, 2026	17.48	17.48	17.10	17.34	17.34	0.70%	3,306,430
Apr 13, 2026	17.31	17.75	17.20	17.22	17.22	-0.29%	3,910,000
Apr 10, 2026	16.90	17.71	16.88	17.27	17.27	3.04%	5,507,623
Apr 9, 2026	16.94	17.06	16.59	16.76	16.76	-1.06%	3,082,143
Apr 8, 2026	16.82	17.13	16.64	16.94	16.94	2.54%	4,436,030
Apr 7, 2026	15.85	16.76	15.85	16.52	16.52	5.63%	5,443,961
Apr 3, 2026	16.68	16.80	15.55	15.64	15.64	-5.10%	4,326,810
Apr 2, 2026	16.01	16.51	15.81	16.48	16.48	2.68%	5,552,840