SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	17.69	17.87	17.02	17.04	-	-2.52%	2,332,920
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
Apr 1, 2026	16.20	16.20	15.82	16.05	16.05	0.94%	3,719,150
Mar 31, 2026	16.20	16.29	15.85	15.90	15.90	-1.18%	2,461,740
Mar 30, 2026	16.00	16.49	15.92	16.09	16.09	-0.43%	2,180,360
Mar 27, 2026	15.72	16.25	15.69	16.16	16.16	1.19%	2,286,070
Mar 26, 2026	16.40	16.54	15.78	15.97	15.97	-2.08%	2,755,700
Mar 25, 2026	16.20	16.43	16.08	16.31	16.31	2.07%	2,584,220
Mar 24, 2026	15.62	16.02	15.36	15.98	15.98	4.24%	3,594,570
Mar 23, 2026	16.00	16.21	15.15	15.33	15.33	-5.02%	4,720,780
Mar 20, 2026	16.62	16.80	16.14	16.14	16.14	-2.89%	3,251,710
Mar 19, 2026	16.93	16.98	16.54	16.62	16.62	-2.64%	2,985,620
Mar 18, 2026	16.83	17.10	16.75	17.07	17.07	1.43%	2,102,620
Mar 17, 2026	17.40	17.40	16.80	16.83	16.83	-2.66%	2,555,540
Mar 16, 2026	16.85	17.35	16.75	17.29	17.29	2.37%	3,269,660
Mar 13, 2026	17.03	17.34	16.89	16.89	16.89	-2.14%	3,644,680
Mar 12, 2026	17.64	17.73	17.10	17.26	17.26	-2.60%	5,641,680
Mar 11, 2026	17.65	19.09	17.65	17.72	17.72	1.78%	9,420,910