SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	31.00	31.75	29.00	29.20	29.20	-7.48%	7,992,490
Jul 10, 2026	31.45	33.69	31.15	31.56	31.56	1.81%	11,328,665
Jul 9, 2026	30.61	31.15	29.16	31.00	31.00	0.65%	8,526,300
Jul 8, 2026	30.20	31.65	29.71	30.80	30.80	1.65%	7,915,811
Jul 7, 2026	30.30	31.10	29.75	30.30	30.30	-0.66%	5,704,891
Jul 6, 2026	32.00	32.18	30.19	30.50	30.50	-3.45%	8,087,436
Jul 3, 2026	33.22	33.30	31.38	31.59	31.59	-5.19%	10,644,225
Jul 2, 2026	33.00	34.88	32.35	33.32	33.32	-1.86%	12,418,531
Jul 1, 2026	34.58	35.27	33.46	33.95	33.95	-3.58%	14,461,940
Jun 30, 2026	33.58	35.21	32.96	35.21	35.21	4.89%	16,685,641
Jun 29, 2026	33.61	35.23	32.23	33.57	33.57	-1.32%	15,091,654
Jun 26, 2026	34.53	35.34	33.70	34.02	34.02	-2.63%	14,890,434
Jun 25, 2026	35.00	35.54	34.12	34.94	34.94	-0.91%	19,420,312
Jun 24, 2026	32.05	35.26	31.52	35.26	35.26	10.02%	20,237,411
Jun 23, 2026	32.50	32.99	31.80	32.05	32.05	-1.87%	7,400,904
Jun 22, 2026	33.00	33.15	31.62	32.66	32.66	-1.33%	9,100,864
Jun 18, 2026	32.30	33.15	31.82	33.10	33.10	1.69%	10,671,000
Jun 17, 2026	31.63	32.87	31.57	32.55	32.55	1.91%	8,734,047
Jun 16, 2026	31.15	32.39	31.04	31.94	31.94	1.65%	8,897,515
Jun 15, 2026	30.01	32.17	29.86	31.42	31.42	6.04%	10,967,170
Jun 12, 2026	30.70	31.77	29.49	29.63	29.63	-2.92%	8,795,608
Jun 11, 2026	30.60	30.99	29.49	30.52	30.52	-1.99%	9,074,392
Jun 10, 2026	31.00	31.69	30.24	31.14	31.14	-0.45%	11,130,190
Jun 9, 2026	31.73	31.80	30.75	31.28	31.28	-0.06%	8,990,258
Jun 8, 2026	31.67	33.18	30.94	31.30	31.30	-4.51%	11,397,150
Jun 5, 2026	32.10	33.56	31.58	32.78	32.78	2.86%	13,867,410
Jun 4, 2026	31.37	32.18	30.73	31.87	31.87	2.57%	12,584,430
Jun 3, 2026	30.03	32.06	29.80	31.07	31.07	2.20%	18,127,190
Jun 2, 2026	27.72	30.40	27.72	30.40	30.40	9.99%	8,459,810
Jun 1, 2026	27.15	28.70	27.02	27.64	27.64	1.54%	5,569,785
May 29, 2026	29.25	29.31	27.13	27.22	27.22	-6.94%	6,738,267
May 28, 2026	28.87	29.49	28.43	29.25	29.25	0.72%	5,044,042
May 27, 2026	29.61	30.15	28.47	29.04	29.04	-2.78%	6,614,378
May 26, 2026	30.07	30.48	29.37	29.87	29.87	-1.55%	5,282,329
May 25, 2026	30.00	30.70	29.58	30.34	30.34	1.64%	5,737,954
May 22, 2026	29.35	30.43	28.60	29.85	29.85	2.54%	7,790,791
May 21, 2026	30.82	31.70	29.10	29.11	29.11	-0.79%	10,980,670
May 20, 2026	29.44	29.78	29.04	29.45	29.34	-0.54%	3,952,312
May 19, 2026	29.63	29.70	28.77	29.61	29.50	-0.17%	4,117,400
May 18, 2026	29.68	29.78	29.19	29.66	29.55	-0.10%	4,321,727
May 15, 2026	30.17	30.45	29.46	29.69	29.58	-2.21%	5,197,447
May 14, 2026	30.20	31.17	29.43	30.36	30.25	1.30%	7,351,137
May 13, 2026	30.00	30.55	29.63	29.97	29.86	-0.40%	6,124,577
May 12, 2026	31.00	31.26	29.95	30.09	29.98	-3.09%	7,965,521
May 11, 2026	31.67	31.77	30.95	31.05	30.94	-1.49%	6,604,009
May 8, 2026	31.45	31.65	30.90	31.52	31.40	-0.06%	5,143,133
May 7, 2026	30.71	31.73	30.63	31.54	31.42	2.34%	6,755,335
May 6, 2026	30.93	31.99	30.55	30.82	30.71	-0.29%	6,858,493
Apr 30, 2026	30.73	31.42	30.20	30.91	30.80	0.72%	6,187,346
Apr 29, 2026	30.19	30.92	30.01	30.69	30.58	0.89%	6,973,368