SHE:002869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	21.22	21.60	21.15	21.31	21.31	0.42%	3,206,895
Apr 24, 2026	21.15	21.32	20.90	21.22	21.22	1.14%	2,725,690
Apr 23, 2026	21.16	21.29	20.91	20.98	20.98	-1.08%	2,900,947
Apr 22, 2026	21.40	21.40	21.15	21.21	21.21	-0.89%	2,527,500
Apr 21, 2026	21.49	21.66	21.30	21.40	21.40	-1.25%	2,740,959
Apr 20, 2026	21.55	21.69	21.30	21.67	21.67	0.51%	3,330,900
Apr 17, 2026	22.26	22.26	21.50	21.56	21.56	-3.14%	6,767,700
Apr 16, 2026	22.07	22.30	22.03	22.26	22.26	0.72%	3,335,250
Apr 15, 2026	22.50	22.52	22.10	22.10	22.10	-0.90%	3,146,148
Apr 14, 2026	22.21	22.49	22.11	22.30	22.30	0.45%	3,659,850
Apr 13, 2026	22.00	22.30	21.90	22.20	22.20	-1.07%	4,216,636
Apr 10, 2026	22.45	22.78	22.28	22.44	22.44	-0.40%	5,827,223
Apr 9, 2026	23.12	23.12	22.50	22.53	22.53	-4.53%	8,395,915
Apr 8, 2026	23.41	23.69	22.37	23.60	23.60	0.94%	11,694,484
Apr 7, 2026	25.89	25.94	23.38	23.38	23.38	-9.90%	21,243,920
Apr 3, 2026	24.00	26.79	23.75	25.95	25.95	6.57%	22,156,751
Apr 2, 2026	25.05	25.60	23.03	24.35	24.35	-3.72%	11,261,752