SHE:002869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.21	15.93	15.01	15.48	15.48	1.84%	2,604,700
Jul 9, 2026	15.26	15.34	14.75	15.20	15.20	-0.72%	2,025,829
Jul 8, 2026	15.40	15.60	15.20	15.31	15.31	-0.97%	1,391,200
Jul 7, 2026	15.81	16.00	15.40	15.46	15.46	-2.46%	1,603,400
Jul 6, 2026	16.49	16.49	15.76	15.85	15.85	-3.00%	2,044,350
Jul 3, 2026	16.19	16.49	16.12	16.34	16.34	0.86%	1,793,690
Jul 2, 2026	16.55	16.75	16.19	16.20	16.20	-2.47%	2,027,916
Jul 1, 2026	16.40	16.97	16.23	16.61	16.61	1.22%	3,124,019
Jun 30, 2026	16.33	16.64	16.19	16.41	16.41	0.31%	1,984,769
Jun 29, 2026	16.21	16.55	15.77	16.36	16.36	-0.30%	2,945,150
Jun 26, 2026	17.70	17.70	16.40	16.41	16.41	-7.65%	4,395,050
Jun 25, 2026	18.54	18.55	17.73	17.77	17.77	-4.36%	3,256,300
Jun 24, 2026	19.18	19.37	18.38	18.58	18.58	-4.08%	3,944,000
Jun 23, 2026	18.73	19.45	18.70	19.37	19.37	2.70%	4,919,900
Jun 22, 2026	18.30	19.15	18.00	18.86	18.86	2.84%	3,974,900
Jun 18, 2026	18.75	18.82	18.23	18.34	18.34	-1.87%	2,990,400
Jun 17, 2026	18.77	18.98	18.56	18.69	18.69	-1.74%	2,272,600
Jun 16, 2026	18.40	19.18	18.23	19.02	19.02	2.48%	3,258,432
Jun 15, 2026	18.16	18.56	18.10	18.56	18.56	1.75%	2,529,995
Jun 12, 2026	18.12	18.48	17.94	18.24	18.24	1.16%	2,929,800
Jun 11, 2026	18.85	18.88	17.95	18.03	18.03	-7.06%	5,614,545
Jun 10, 2026	18.20	20.13	17.81	19.40	19.40	6.01%	8,196,774
Jun 9, 2026	18.26	18.50	17.87	18.30	18.30	0.66%	2,486,400
Jun 8, 2026	18.11	19.21	18.10	18.18	18.18	-2.99%	3,148,200
Jun 5, 2026	19.16	19.26	18.55	18.74	18.74	-3.20%	3,913,497
Jun 4, 2026	18.31	19.81	18.30	19.36	19.36	4.99%	7,812,206
Jun 3, 2026	17.88	18.70	17.67	18.44	18.44	3.13%	5,716,413
Jun 2, 2026	17.98	18.23	17.64	17.88	17.88	-1.00%	2,627,100
Jun 1, 2026	17.86	18.39	17.81	18.06	18.06	-0.06%	2,768,415
May 29, 2026	18.54	18.77	17.76	18.07	18.07	-2.48%	3,456,970
May 28, 2026	18.12	18.80	18.03	18.53	18.53	2.21%	3,250,992
May 27, 2026	18.29	18.54	17.98	18.13	18.13	-1.68%	2,786,044
May 26, 2026	19.19	19.19	17.98	18.44	18.44	-4.51%	5,635,411
May 25, 2026	19.76	19.92	19.26	19.31	19.31	-2.03%	2,365,150
May 22, 2026	19.54	20.00	19.42	19.71	19.71	0.77%	2,099,468
May 21, 2026	19.81	20.40	19.52	19.56	19.56	-1.26%	3,238,500
May 20, 2026	20.31	20.36	19.74	19.81	19.81	-2.99%	3,107,711
May 19, 2026	19.42	21.08	19.40	20.42	20.42	4.56%	7,090,770
May 18, 2026	19.48	19.61	19.15	19.53	19.53	0.26%	4,022,868
May 15, 2026	19.83	20.05	19.45	19.48	19.48	-1.77%	3,244,400
May 14, 2026	20.49	20.49	19.80	19.83	19.83	-3.13%	3,248,550
May 13, 2026	20.25	20.47	19.65	20.47	20.47	1.19%	4,363,550
May 12, 2026	20.84	20.88	20.13	20.23	20.23	-2.88%	3,722,382
May 11, 2026	21.29	21.30	20.62	20.83	20.83	-1.56%	4,893,650
May 8, 2026	21.00	21.22	20.90	21.16	21.16	0.81%	2,300,600
May 7, 2026	21.20	21.30	20.80	20.99	20.99	-0.94%	3,894,356
May 6, 2026	21.10	21.33	21.10	21.19	21.19	0.47%	2,090,550
Apr 30, 2026	21.39	21.40	21.06	21.09	21.09	-0.94%	1,952,800
Apr 29, 2026	21.15	21.53	21.15	21.29	21.29	-0.84%	2,594,432
Apr 28, 2026	21.00	21.49	20.36	21.47	21.47	0.75%	3,826,850