SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	14.60	14.61	13.51	13.60	13.60	-6.40%	7,201,235
Jul 10, 2026	14.51	14.88	14.42	14.53	14.53	-0.21%	6,693,946
Jul 9, 2026	14.55	14.65	13.90	14.56	14.56	0.55%	6,378,200
Jul 8, 2026	14.95	14.95	14.41	14.48	14.48	-2.75%	5,385,700
Jul 7, 2026	15.32	15.50	14.80	14.89	14.89	-3.00%	5,727,534
Jul 6, 2026	15.90	16.02	15.31	15.35	15.35	-3.09%	6,458,209
Jul 3, 2026	15.85	16.09	15.80	15.84	15.84	-0.06%	5,824,500
Jul 2, 2026	16.18	16.52	15.81	15.85	15.85	-3.06%	8,306,650
Jul 1, 2026	16.40	16.69	16.14	16.35	16.35	-	8,641,150
Jun 30, 2026	16.40	16.40	15.70	16.35	16.35	3.61%	9,612,992
Jun 29, 2026	16.13	16.23	15.54	15.78	15.78	-2.23%	8,942,000
Jun 26, 2026	17.36	17.68	16.09	16.14	16.14	-8.56%	15,727,079
Jun 25, 2026	17.52	18.50	17.33	17.65	17.65	1.44%	15,197,522
Jun 24, 2026	17.56	17.76	17.05	17.40	17.40	-1.53%	6,744,100
Jun 23, 2026	17.72	18.23	17.56	17.67	17.67	-0.73%	7,577,800
Jun 22, 2026	17.82	17.95	17.32	17.80	17.80	-0.95%	8,228,000
Jun 18, 2026	18.08	18.09	17.77	17.97	17.97	-1.16%	6,200,858
Jun 17, 2026	18.25	18.47	18.06	18.18	18.18	-1.25%	6,042,100
Jun 16, 2026	17.97	18.55	17.67	18.41	18.41	2.39%	7,620,900
Jun 15, 2026	17.48	18.12	17.48	17.98	17.98	3.16%	6,824,950
Jun 12, 2026	17.51	17.79	17.32	17.43	17.43	1.10%	7,266,900
Jun 11, 2026	17.48	17.66	17.10	17.24	17.24	-2.43%	7,368,100
Jun 10, 2026	17.86	18.10	17.45	17.67	17.67	-2.64%	7,793,420
Jun 9, 2026	18.47	18.50	17.68	18.15	18.15	0.39%	8,813,900
Jun 8, 2026	18.50	18.88	17.71	18.08	18.08	-5.39%	12,268,406
Jun 5, 2026	18.80	19.48	18.43	19.11	19.11	1.16%	13,663,600
Jun 4, 2026	20.40	20.49	18.89	18.89	18.89	-10.00%	19,978,460
Jun 3, 2026	21.35	21.49	20.63	20.99	20.99	-4.16%	19,184,800
Jun 2, 2026	20.90	21.90	20.26	21.90	21.90	6.41%	24,843,860
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