SHE:002873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	8.86	8.91	8.50	8.55	8.55	-3.50%	7,335,026
Jun 1, 2026	8.61	8.89	8.40	8.86	8.86	1.72%	8,038,331
May 29, 2026	8.73	8.91	8.62	8.71	8.71	-0.46%	6,767,827
May 28, 2026	8.78	8.86	8.54	8.75	8.75	-0.23%	5,239,575
May 27, 2026	8.96	8.99	8.65	8.77	8.77	-1.79%	6,230,836
May 26, 2026	9.22	9.26	8.91	8.96	8.93	-3.03%	7,669,666
May 25, 2026	9.41	9.56	9.20	9.24	9.21	-1.81%	5,278,400
May 22, 2026	9.33	9.50	9.15	9.41	9.38	1.62%	5,371,540
May 21, 2026	9.64	9.77	9.23	9.26	9.23	-3.84%	6,566,960
May 20, 2026	9.80	9.80	9.55	9.63	9.60	-1.43%	3,961,000
May 19, 2026	9.78	9.94	9.61	9.77	9.74	-0.10%	6,276,100
May 18, 2026	9.69	9.88	9.61	9.78	9.75	0.72%	5,906,060
May 15, 2026	9.83	9.85	9.66	9.71	9.68	-0.82%	6,347,724
May 14, 2026	9.90	9.92	9.79	9.79	9.76	-1.31%	6,220,997
May 13, 2026	9.96	10.06	9.87	9.92	9.89	0.10%	6,484,955
May 12, 2026	10.17	10.17	9.90	9.91	9.88	-2.56%	8,037,178
May 11, 2026	10.10	10.20	10.01	10.17	10.14	0.99%	10,073,240
May 8, 2026	9.90	10.08	9.85	10.07	10.04	1.21%	8,868,590
May 7, 2026	9.98	10.08	9.94	9.95	9.92	-0.50%	9,200,013
May 6, 2026	10.10	10.14	9.93	10.00	9.97	-0.99%	11,430,640
Apr 30, 2026	9.85	10.13	9.82	10.10	10.07	2.85%	13,366,790
Apr 29, 2026	9.68	9.88	9.59	9.82	9.79	1.45%	8,951,760
Apr 28, 2026	9.59	9.74	9.58	9.68	9.65	0.94%	9,225,744
Apr 27, 2026	9.43	9.60	9.36	9.59	9.56	1.70%	8,046,760
Apr 24, 2026	9.37	9.46	9.32	9.43	9.40	0.75%	5,720,400
Apr 23, 2026	9.52	9.53	9.34	9.36	9.33	-1.68%	7,222,498
Apr 22, 2026	9.56	9.59	9.45	9.52	9.49	-0.42%	6,020,366
Apr 21, 2026	9.64	9.70	9.52	9.56	9.53	-1.24%	6,622,780
Apr 20, 2026	9.66	9.70	9.50	9.68	9.65	0.52%	7,875,940
Apr 17, 2026	9.85	9.86	9.52	9.63	9.60	-2.63%	14,123,910
Apr 16, 2026	9.98	9.99	9.73	9.89	9.86	-1.10%	14,649,100
Apr 15, 2026	9.87	10.09	9.77	10.00	9.97	1.63%	20,923,080
Apr 14, 2026	9.92	9.99	9.69	9.84	9.81	-0.20%	16,139,240
Apr 13, 2026	9.81	10.02	9.60	9.86	9.83	-0.60%	22,621,480
Apr 10, 2026	10.60	10.69	9.92	9.92	9.89	-8.15%	41,844,290
Apr 9, 2026	10.52	11.37	10.52	10.80	10.76	-4.59%	52,640,740
Apr 8, 2026	13.09	13.09	11.18	11.32	11.28	-4.87%	72,445,840
Apr 7, 2026	10.71	11.90	10.71	11.90	11.86	9.98%	36,203,640
Apr 3, 2026	10.49	10.93	10.40	10.82	10.78	3.74%	31,668,230
Apr 2, 2026	10.27	10.56	10.08	10.43	10.40	1.16%	11,569,950
Apr 1, 2026	10.28	10.36	10.05	10.31	10.28	1.88%	7,480,001
Mar 31, 2026	10.14	10.32	10.09	10.12	10.09	-0.30%	7,297,220
Mar 30, 2026	9.93	10.17	9.93	10.15	10.12	1.30%	5,737,845
Mar 27, 2026	9.55	10.06	9.52	10.02	9.99	4.27%	6,224,165
Mar 26, 2026	9.74	9.88	9.54	9.61	9.58	-1.44%	4,440,700
Mar 25, 2026	9.58	9.80	9.55	9.75	9.72	2.20%	6,034,200
Mar 24, 2026	9.07	9.75	9.07	9.54	9.51	6.71%	9,617,545
Mar 23, 2026	9.59	9.59	8.84	8.94	8.91	-8.40%	10,409,140
Mar 20, 2026	10.18	10.26	9.75	9.76	9.73	-3.65%	6,243,600
Mar 19, 2026	10.46	10.48	10.06	10.13	10.10	-3.34%	4,416,008