SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	29.37	30.62	29.20	30.42	30.31	2.74%	12,368,740
Apr 27, 2026	28.87	29.64	28.66	29.61	29.50	2.56%	6,896,900
Apr 24, 2026	28.90	29.29	28.60	28.87	28.76	-0.10%	4,984,100
Apr 23, 2026	29.89	29.99	28.60	28.90	28.79	-3.34%	8,270,800
Apr 22, 2026	29.65	30.18	29.40	29.90	29.79	0.10%	7,277,200
Apr 21, 2026	29.60	30.24	29.44	29.87	29.76	1.46%	7,887,908
Apr 20, 2026	29.40	30.16	29.06	29.44	29.33	0.34%	7,794,070
Apr 17, 2026	29.45	30.50	29.26	29.34	29.23	-0.74%	8,973,324
Apr 16, 2026	28.89	29.92	28.45	29.56	29.45	2.25%	13,380,110
Apr 15, 2026	29.50	29.95	28.82	28.91	28.80	-2.66%	11,222,410
Apr 14, 2026	30.99	31.16	29.21	29.70	29.59	-2.94%	18,055,300
Apr 13, 2026	27.80	30.60	27.53	30.60	30.49	9.99%	15,008,760
Apr 10, 2026	27.47	28.05	27.47	27.82	27.72	1.57%	3,574,014
Apr 9, 2026	27.18	27.68	27.05	27.39	27.29	-0.25%	3,475,432
Apr 8, 2026	26.74	27.49	26.60	27.46	27.36	5.05%	4,680,148
Apr 7, 2026	26.06	26.78	25.99	26.14	26.04	0.93%	3,564,882
Apr 3, 2026	26.29	26.51	25.30	25.90	25.80	-1.56%	3,401,900
Apr 2, 2026	26.73	27.27	26.18	26.31	26.21	-1.57%	3,855,108
Apr 1, 2026	26.02	26.89	25.97	26.73	26.63	4.82%	4,782,840
Mar 31, 2026	26.14	26.14	25.36	25.50	25.41	-1.81%	3,261,723
Mar 30, 2026	24.53	26.00	24.42	25.97	25.87	3.22%	4,118,920
Mar 27, 2026	24.53	25.27	24.41	25.16	25.07	0.56%	4,059,010
Mar 26, 2026	25.61	25.62	24.72	25.02	24.93	-2.30%	2,444,710
Mar 25, 2026	25.25	25.83	25.21	25.61	25.52	2.32%	3,242,100
Mar 24, 2026	24.65	25.15	24.01	25.03	24.94	4.42%	4,910,524
Mar 23, 2026	26.00	26.00	23.92	23.97	23.88	-9.82%	7,991,993
Mar 20, 2026	27.13	27.45	26.58	26.58	26.48	-1.99%	4,485,838
Mar 19, 2026	26.87	27.87	26.60	27.12	27.02	-0.62%	5,452,982