SHE:002878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.04	11.72	10.93	11.52	11.52	3.88%	10,321,350
Jul 9, 2026	11.01	11.29	10.85	11.09	11.09	-0.18%	6,706,500
Jul 8, 2026	11.08	11.27	10.94	11.11	11.11	-0.80%	5,428,900
Jul 7, 2026	11.47	11.54	11.14	11.20	11.20	-2.35%	5,044,450
Jul 6, 2026	11.96	12.05	11.47	11.47	11.47	-4.10%	7,339,800
Jul 3, 2026	11.80	12.11	11.76	11.96	11.96	1.36%	8,583,000
Jul 2, 2026	11.92	12.32	11.75	11.80	11.80	0.17%	12,043,880
Jul 1, 2026	11.53	11.95	11.46	11.78	11.78	1.99%	8,091,645
Jun 30, 2026	11.42	11.69	11.25	11.55	11.55	1.14%	7,164,700
Jun 29, 2026	11.41	11.64	11.07	11.42	11.42	0.18%	8,846,068
Jun 26, 2026	11.67	11.78	11.27	11.40	11.40	-3.47%	8,820,578
Jun 25, 2026	12.01	12.12	11.71	11.81	11.81	-2.80%	9,242,133
Jun 24, 2026	12.53	12.63	12.03	12.15	12.15	-3.80%	8,798,100
Jun 23, 2026	12.65	12.91	12.50	12.63	12.63	-1.17%	8,384,240
Jun 22, 2026	12.70	12.79	12.25	12.78	12.78	-0.16%	11,211,200
Jun 18, 2026	12.80	12.99	12.53	12.80	12.80	-	9,190,689
Jun 17, 2026	13.04	13.12	12.68	12.80	12.80	-2.51%	11,269,900
Jun 16, 2026	13.27	13.35	12.89	13.13	13.13	-2.01%	10,822,800
Jun 15, 2026	13.61	13.91	13.09	13.40	13.40	-0.59%	12,995,460
Jun 12, 2026	14.40	14.50	13.33	13.48	13.48	-6.58%	18,044,560
Jun 11, 2026	15.00	15.28	14.27	14.43	14.43	-6.48%	14,257,480
Jun 10, 2026	15.10	15.78	15.02	15.43	15.43	2.80%	16,683,320
Jun 9, 2026	15.10	15.29	14.64	15.01	15.01	-2.15%	13,332,300
Jun 8, 2026	14.71	16.22	14.60	15.34	15.34	0.99%	16,812,440
Jun 5, 2026	15.77	16.15	15.01	15.19	15.19	-3.68%	17,714,740
Jun 4, 2026	14.99	16.48	14.75	15.77	15.77	4.51%	22,669,480
Jun 3, 2026	14.93	15.93	14.60	15.09	15.09	1.07%	17,421,060
Jun 2, 2026	16.31	16.49	14.93	14.93	14.93	-10.01%	21,689,000
Jun 1, 2026	16.14	16.68	16.00	16.59	16.59	3.75%	20,552,390
May 29, 2026	15.71	16.38	15.65	15.99	15.99	1.85%	26,691,980
May 28, 2026	14.20	15.70	14.14	15.70	15.70	10.02%	17,312,070
May 27, 2026	14.59	14.77	14.23	14.27	14.27	-3.12%	11,661,260
May 26, 2026	14.56	14.86	14.14	14.73	14.73	0.27%	15,027,970
May 25, 2026	15.20	15.24	14.40	14.69	14.69	-2.97%	12,708,540
May 22, 2026	15.06	15.32	14.89	15.14	15.14	0.60%	12,184,240
May 21, 2026	15.96	16.12	15.00	15.05	15.05	-5.70%	19,496,060
May 20, 2026	16.58	16.90	15.93	15.96	15.96	-4.49%	18,858,470
May 19, 2026	16.90	17.30	16.08	16.71	16.71	-6.49%	36,620,030
May 18, 2026	19.65	19.65	17.87	17.87	17.87	-10.02%	10,369,590
May 15, 2026	19.21	19.98	19.21	19.86	19.86	3.87%	24,047,980
May 14, 2026	19.45	19.85	19.10	19.12	19.12	-1.44%	14,456,400
May 13, 2026	19.69	20.22	19.26	19.40	19.40	-0.82%	16,854,940
May 12, 2026	19.93	20.12	19.45	19.56	19.56	-1.61%	14,683,500
May 11, 2026	19.90	20.19	19.73	19.88	19.88	0.40%	15,176,170
May 8, 2026	19.34	20.50	19.32	19.80	19.80	2.11%	22,735,150
May 7, 2026	19.25	19.74	19.14	19.39	19.39	0.67%	17,865,400
May 6, 2026	19.22	19.47	19.00	19.26	19.26	-1.48%	19,319,260
Apr 30, 2026	18.98	19.99	18.98	19.55	19.55	4.60%	25,721,280
Apr 29, 2026	18.26	18.80	18.25	18.69	18.69	1.47%	10,677,500
Apr 28, 2026	18.56	18.84	18.23	18.42	18.42	-1.29%	9,213,536