SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.57	21.25	20.40	20.43	-	-0.73%	2,681,600
Jun 1, 2026	20.06	21.10	20.06	20.58	20.58	3.63%	14,744,600
May 29, 2026	20.57	20.64	19.74	19.86	19.86	-2.93%	7,975,800
May 28, 2026	20.23	20.58	19.84	20.46	20.46	0.69%	8,117,580
May 27, 2026	20.68	20.95	20.18	20.32	20.32	-2.21%	8,462,000
May 26, 2026	21.09	21.10	20.41	20.78	20.78	-2.26%	10,005,310
May 25, 2026	22.01	22.05	21.13	21.26	21.26	-3.36%	12,151,690
May 22, 2026	21.44	22.10	21.27	22.00	22.00	3.38%	12,176,150
May 21, 2026	22.39	22.63	21.27	21.28	21.28	-5.08%	13,294,800
May 20, 2026	22.46	22.59	21.60	22.42	22.42	-0.31%	13,966,310
May 19, 2026	22.29	22.55	21.84	22.49	22.49	-0.04%	12,640,550
May 18, 2026	22.60	22.71	22.20	22.50	22.50	-1.62%	11,985,890
May 15, 2026	23.18	23.70	22.57	22.87	22.87	-1.34%	16,067,600
May 14, 2026	24.42	24.48	23.10	23.18	23.18	-5.43%	23,033,800
May 13, 2026	24.01	25.06	23.63	24.51	24.51	-1.53%	27,802,290
May 12, 2026	26.68	26.76	24.89	24.89	24.89	-9.98%	38,984,540
May 11, 2026	29.88	30.00	27.53	27.65	27.65	-5.76%	58,356,800
May 8, 2026	27.78	29.34	27.78	29.34	29.34	10.01%	38,687,270
May 7, 2026	25.33	27.83	25.33	26.67	26.67	5.42%	45,734,090
May 6, 2026	25.83	26.15	25.00	25.36	25.30	-1.93%	30,358,890
Apr 30, 2026	25.82	27.30	25.81	25.86	25.80	-1.56%	27,222,400
Apr 29, 2026	26.15	26.85	25.50	26.27	26.21	-2.52%	29,490,200
Apr 28, 2026	25.78	27.79	25.75	26.95	26.89	3.85%	43,471,270
Apr 27, 2026	25.39	26.10	24.72	25.95	25.89	-0.35%	33,204,910
Apr 24, 2026	24.64	27.20	24.26	26.04	25.98	2.60%	45,453,250
Apr 23, 2026	27.32	27.78	25.11	25.38	25.32	-7.03%	54,837,340
Apr 22, 2026	28.88	29.21	26.63	27.30	27.24	2.82%	67,539,500
Apr 21, 2026	26.38	27.82	26.08	26.55	26.49	-0.30%	44,712,060
Apr 20, 2026	26.79	27.81	25.80	26.63	26.57	0.91%	53,102,230
Apr 17, 2026	24.23	26.39	23.80	26.39	26.33	10.00%	44,118,410
Apr 16, 2026	23.63	24.49	23.18	23.99	23.93	1.57%	39,549,470
Apr 15, 2026	24.11	25.25	23.61	23.62	23.56	-1.25%	47,911,330
Apr 14, 2026	22.75	24.98	22.18	23.92	23.86	5.14%	44,768,330
Apr 13, 2026	21.88	22.88	21.79	22.75	22.70	2.62%	33,618,640
Apr 10, 2026	21.84	22.37	21.62	22.17	22.12	2.31%	28,198,450
Apr 9, 2026	21.39	21.88	21.36	21.67	21.62	-0.91%	19,963,100
Apr 8, 2026	21.38	21.90	21.10	21.87	21.82	2.39%	37,278,710
Apr 7, 2026	20.81	22.02	20.81	21.36	21.31	6.69%	34,421,070
Apr 3, 2026	21.25	21.29	19.78	20.02	19.97	-4.62%	17,987,240
Apr 2, 2026	21.55	21.69	20.80	20.99	20.94	-3.05%	19,984,320
Apr 1, 2026	22.00	22.34	21.30	21.65	21.60	-0.46%	25,368,830
Mar 31, 2026	22.55	22.79	21.63	21.75	21.70	-4.61%	35,587,730
Mar 30, 2026	20.99	23.50	20.98	22.80	22.75	6.69%	48,764,980
Mar 27, 2026	20.60	21.49	20.53	21.37	21.32	1.62%	24,282,150
Mar 26, 2026	20.62	21.22	20.50	21.03	20.98	1.20%	23,384,500
Mar 25, 2026	20.39	20.96	20.22	20.78	20.73	1.91%	19,270,100
Mar 24, 2026	19.77	20.43	19.25	20.39	20.34	4.73%	15,491,050
Mar 23, 2026	19.80	20.45	19.32	19.47	19.42	-3.99%	15,838,200
Mar 20, 2026	20.27	20.60	19.94	20.28	20.23	0.65%	13,912,800
Mar 19, 2026	20.30	20.58	20.03	20.15	20.10	-2.33%	7,833,000