SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	98.00	98.00	86.03	86.80	-	-1.36%	8,466,359
May 26, 2026	92.46	92.52	85.30	88.00	88.00	-7.07%	21,843,270
May 25, 2026	100.31	101.66	90.80	94.70	94.70	-4.72%	23,419,979
May 22, 2026	98.00	99.90	95.00	99.39	99.39	1.77%	15,751,702
May 21, 2026	98.80	103.20	96.77	97.66	97.66	-1.21%	21,363,500
May 20, 2026	94.87	101.00	94.25	98.86	98.86	3.93%	19,728,382
May 19, 2026	99.94	100.78	93.80	95.12	95.12	-4.40%	20,786,712
May 18, 2026	98.30	104.06	95.89	99.50	99.50	2.36%	24,473,470
May 15, 2026	100.10	100.88	91.05	97.21	97.21	-3.06%	29,203,830
May 14, 2026	106.01	110.63	99.30	100.28	100.28	-1.20%	34,153,958
May 13, 2026	103.00	106.73	100.97	101.50	101.50	-2.33%	26,592,103
May 12, 2026	108.43	110.00	98.95	103.92	103.92	-2.13%	33,347,574
May 11, 2026	105.70	106.18	103.17	106.18	106.18	10.00%	26,155,392
May 8, 2026	89.89	96.53	88.30	96.53	96.53	10.01%	31,076,360
May 7, 2026	82.86	90.06	82.82	87.75	87.75	7.18%	27,507,232
May 6, 2026	81.00	82.66	78.89	81.87	81.87	1.51%	16,104,965
Apr 30, 2026	76.18	80.92	75.90	80.65	80.65	4.93%	20,976,567
Apr 29, 2026	71.56	77.58	70.80	76.86	76.86	5.48%	18,794,922
Apr 28, 2026	75.70	76.17	72.85	72.87	72.87	-2.45%	11,323,626
Apr 27, 2026	74.01	76.31	73.78	74.70	74.70	-0.23%	9,534,074
Apr 24, 2026	76.00	76.00	72.28	74.87	74.87	-1.98%	12,662,862
Apr 23, 2026	78.50	78.99	76.38	76.38	76.38	-3.44%	13,815,442
Apr 22, 2026	81.20	81.25	78.06	79.10	79.10	-2.65%	19,679,344
Apr 21, 2026	79.23	82.00	77.79	81.25	81.25	3.90%	28,588,350
Apr 20, 2026	75.00	79.67	73.99	78.20	78.20	5.26%	25,266,903
Apr 17, 2026	74.41	75.18	72.70	74.29	74.29	-1.09%	16,486,834
Apr 16, 2026	73.82	76.30	72.50	75.11	75.11	2.95%	20,086,170
Apr 15, 2026	72.69	76.96	72.08	72.96	72.96	2.56%	27,851,667
Apr 14, 2026	72.60	72.87	69.70	71.14	71.14	-2.67%	19,386,792
Apr 13, 2026	73.31	74.48	72.55	73.09	73.09	-1.36%	17,060,280
Apr 10, 2026	73.00	76.35	69.95	74.10	74.10	-1.89%	25,057,936
Apr 9, 2026	71.75	76.73	70.40	75.53	75.53	3.58%	15,674,534
Apr 8, 2026	71.39	73.28	71.02	72.92	72.92	4.25%	10,026,248
Apr 7, 2026	69.69	70.89	69.10	69.95	69.95	1.54%	8,197,825
Apr 3, 2026	71.61	72.80	68.55	68.89	68.89	-3.80%	8,969,655
Apr 2, 2026	72.22	73.30	71.08	71.61	71.61	-2.15%	8,687,480
Apr 1, 2026	73.00	75.00	70.08	73.18	73.18	1.67%	12,473,234
Mar 31, 2026	72.00	75.89	71.30	71.98	71.98	-0.87%	14,374,300
Mar 30, 2026	70.71	72.92	68.48	72.61	72.61	0.97%	17,202,360
Mar 27, 2026	71.42	73.32	70.89	71.91	71.91	-1.91%	12,219,378
Mar 26, 2026	75.99	76.83	72.68	73.31	73.31	-3.34%	12,051,250
Mar 25, 2026	77.35	78.96	74.64	75.84	75.84	-0.88%	16,371,784
Mar 24, 2026	79.03	79.98	72.36	76.51	76.51	-2.60%	17,754,070
Mar 23, 2026	80.62	84.56	78.10	78.55	78.55	-7.34%	18,021,020
Mar 20, 2026	83.00	91.21	79.75	84.77	84.77	2.23%	24,883,160
Mar 19, 2026	83.51	85.36	81.80	82.92	82.92	-3.19%	10,460,040
Mar 18, 2026	83.82	86.40	82.33	85.65	85.65	3.88%	14,906,800
Mar 17, 2026	83.38	86.00	82.16	82.45	82.45	1.54%	16,171,230
Mar 16, 2026	83.40	83.99	79.95	81.20	81.20	-2.04%	10,477,950
Mar 13, 2026	84.55	86.28	82.76	82.89	82.89	-2.34%	10,231,120