SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	28.10	28.10	26.66	26.73	-	-2.55%	861,000
Jun 10, 2026	27.87	27.91	27.29	27.43	27.43	-1.72%	975,378
Jun 9, 2026	28.10	28.29	27.77	27.91	27.91	-0.89%	1,024,378
Jun 8, 2026	27.96	28.81	27.62	28.16	28.16	0.82%	1,788,197
Jun 5, 2026	27.90	28.29	27.74	27.93	27.93	0.11%	1,202,100
Jun 4, 2026	28.46	28.70	27.90	27.90	27.90	-1.97%	1,176,100
Jun 3, 2026	29.06	29.14	28.28	28.46	28.46	-2.03%	1,631,336
Jun 2, 2026	29.32	29.79	28.96	29.05	29.05	-0.95%	1,239,640
Jun 1, 2026	28.75	29.33	28.43	29.33	29.33	1.91%	1,447,940
May 29, 2026	28.64	29.14	28.43	28.78	28.78	0.45%	1,466,599
May 28, 2026	28.44	28.92	28.05	28.65	28.65	0.70%	1,619,700
May 27, 2026	28.55	28.72	28.00	28.45	28.45	-0.39%	1,713,800
May 26, 2026	29.10	29.10	28.30	28.56	28.56	-1.89%	1,731,177
May 25, 2026	29.29	29.55	28.36	29.11	29.11	-0.72%	2,857,491
May 22, 2026	29.26	29.58	28.86	29.32	29.32	0.31%	1,459,000
May 21, 2026	30.18	30.47	29.20	29.23	29.23	-3.18%	2,317,500
May 20, 2026	30.40	30.64	29.92	30.19	30.19	-0.98%	1,526,747
May 19, 2026	30.56	30.97	30.27	30.49	30.49	0.03%	1,378,684
May 18, 2026	30.53	30.88	30.23	30.48	30.48	-0.88%	1,794,000
May 15, 2026	30.96	31.10	30.42	30.75	30.75	-0.74%	1,736,500
May 14, 2026	31.42	31.57	30.96	30.98	30.98	-1.99%	2,345,400
May 13, 2026	31.31	32.05	31.27	31.61	31.61	2.96%	4,109,269
May 12, 2026	31.62	31.62	30.56	30.70	30.70	-2.91%	3,094,400
May 11, 2026	31.36	31.98	31.05	31.62	31.62	0.83%	3,213,800
May 8, 2026	30.71	31.80	30.50	31.36	31.36	2.15%	4,256,855
May 7, 2026	30.31	30.78	30.14	30.70	30.70	1.32%	2,290,242
May 6, 2026	30.38	30.43	30.10	30.30	30.30	0.20%	1,836,000
Apr 30, 2026	30.30	30.50	30.13	30.24	30.24	-0.23%	1,590,200
Apr 29, 2026	29.51	30.41	29.43	30.31	30.31	2.40%	2,864,080
Apr 28, 2026	30.00	30.16	29.41	29.60	29.60	-2.41%	3,418,000
Apr 27, 2026	30.24	30.42	29.72	30.33	30.33	0.46%	2,449,313
Apr 24, 2026	30.18	30.32	29.95	30.19	30.19	-0.23%	1,709,000
Apr 23, 2026	30.30	30.56	30.11	30.26	30.26	-0.79%	2,184,100
Apr 22, 2026	30.83	30.90	30.19	30.50	30.50	-1.42%	3,586,874
Apr 21, 2026	31.42	31.65	30.66	30.94	30.94	-1.78%	3,875,600
Apr 20, 2026	31.70	31.83	31.37	31.50	31.50	-0.97%	2,649,973
Apr 17, 2026	32.32	32.34	31.65	31.81	31.81	-1.88%	2,688,400
Apr 16, 2026	32.26	32.45	31.75	32.42	32.42	0.43%	2,610,800
Apr 15, 2026	32.30	32.45	31.73	32.28	32.28	1.10%	3,428,800
Apr 14, 2026	32.04	32.19	31.50	31.93	31.93	-0.22%	2,403,175
Apr 13, 2026	32.90	32.90	31.70	32.00	32.00	-2.85%	3,346,441
Apr 10, 2026	33.00	33.50	32.82	32.94	32.94	0.06%	2,589,614
Apr 9, 2026	34.00	34.50	32.68	32.92	32.92	-3.63%	4,163,100
Apr 8, 2026	34.00	34.50	33.71	34.16	34.16	1.52%	3,160,175
Apr 7, 2026	33.45	34.08	32.00	33.65	33.65	1.08%	3,743,900
Apr 3, 2026	34.06	34.71	33.18	33.29	33.29	-2.60%	3,573,800
Apr 2, 2026	34.39	34.66	33.90	34.18	34.18	-0.61%	3,464,735
Apr 1, 2026	33.89	34.59	33.43	34.39	34.39	2.99%	4,374,300
Mar 31, 2026	34.00	34.43	33.35	33.39	33.39	-1.71%	3,512,221
Mar 30, 2026	32.98	34.56	32.61	33.97	33.97	2.57%	4,387,050