SHE:002879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.80	13.41	12.68	13.10	13.10	1.95%	5,168,500
Jul 9, 2026	12.98	13.03	12.42	12.85	12.85	-1.00%	5,141,300
Jul 8, 2026	13.33	13.47	12.97	12.98	12.98	-2.41%	4,242,600
Jul 7, 2026	14.09	14.14	13.30	13.30	13.30	-5.27%	6,458,900
Jul 6, 2026	13.95	15.00	13.83	14.04	14.04	1.81%	8,220,600
Jul 3, 2026	13.50	13.92	13.40	13.79	13.79	3.53%	5,025,144
Jul 2, 2026	13.33	13.69	13.21	13.32	13.32	-0.30%	4,615,820
Jul 1, 2026	13.30	13.60	12.96	13.36	13.36	1.75%	5,884,164
Jun 30, 2026	13.35	13.36	13.00	13.13	13.13	-0.53%	3,727,140
Jun 29, 2026	13.20	13.35	12.86	13.20	13.20	0.15%	4,688,640
Jun 26, 2026	13.63	13.70	13.08	13.18	13.18	-3.30%	4,272,340
Jun 25, 2026	13.90	14.01	13.56	13.63	13.63	-2.64%	4,718,900
Jun 24, 2026	14.40	14.40	13.82	14.00	14.00	-2.78%	4,217,799
Jun 23, 2026	14.44	14.64	14.20	14.40	14.40	-0.28%	4,482,260
Jun 22, 2026	14.32	14.48	13.86	14.44	14.44	-0.21%	6,046,865
Jun 18, 2026	14.47	14.57	14.15	14.47	14.47	-	4,346,820
Jun 17, 2026	14.96	14.96	14.34	14.47	14.47	-3.15%	5,346,100
Jun 16, 2026	14.84	15.08	14.63	14.94	14.94	0.81%	4,701,020
Jun 15, 2026	14.68	14.90	14.50	14.82	14.82	2.56%	4,994,000
Jun 12, 2026	14.46	14.69	14.17	14.45	14.45	0.84%	4,238,600
Jun 11, 2026	14.37	14.55	14.11	14.33	14.33	-0.76%	3,469,100
Jun 10, 2026	14.78	14.88	14.27	14.44	14.44	-3.15%	4,315,900
Jun 9, 2026	14.97	15.09	14.57	14.91	14.91	1.15%	3,642,200
Jun 8, 2026	14.95	15.32	14.50	14.74	14.74	-3.79%	5,024,800
Jun 5, 2026	15.40	15.64	14.95	15.32	15.32	-0.26%	3,987,500
Jun 4, 2026	15.57	15.59	15.27	15.36	15.36	-1.66%	3,343,200
Jun 3, 2026	15.66	15.85	15.44	15.62	15.62	-1.08%	3,552,200
Jun 2, 2026	16.26	16.29	15.50	15.79	15.79	-2.17%	4,380,320
Jun 1, 2026	15.77	16.29	15.68	16.14	16.14	1.83%	4,620,300
May 29, 2026	16.10	16.31	15.71	15.85	15.85	-2.10%	4,885,400
May 28, 2026	15.84	16.28	15.78	16.19	16.19	1.25%	4,006,700
May 27, 2026	16.25	16.46	15.90	15.99	15.99	-1.48%	4,904,760
May 26, 2026	16.65	16.66	16.00	16.23	16.23	-3.05%	5,372,900
May 25, 2026	17.34	17.44	16.61	16.74	16.74	-1.88%	5,190,900
May 22, 2026	16.82	17.21	16.70	17.06	17.06	2.28%	4,989,899
May 21, 2026	17.54	17.64	16.67	16.68	16.68	-4.79%	6,253,800
May 20, 2026	17.94	17.94	17.25	17.52	17.52	-2.34%	5,542,075
May 19, 2026	17.76	17.96	17.32	17.94	17.94	0.90%	5,990,000
May 18, 2026	17.80	17.94	17.59	17.78	17.78	-0.11%	5,415,073
May 15, 2026	18.32	18.43	17.71	17.80	17.80	-2.84%	7,124,273
May 14, 2026	19.07	19.28	18.32	18.32	18.32	-3.68%	11,235,000
May 13, 2026	18.30	19.89	18.25	19.02	19.02	3.31%	15,822,150
May 12, 2026	18.35	18.69	18.13	18.41	18.41	0.27%	6,845,621
May 11, 2026	18.62	19.00	18.24	18.36	18.36	-1.29%	8,034,360
May 8, 2026	18.05	18.98	17.97	18.60	18.60	2.71%	8,469,800
May 7, 2026	17.75	18.11	17.66	18.11	18.11	1.86%	8,031,640
May 6, 2026	18.19	18.39	17.59	17.78	17.78	-1.11%	10,690,440
Apr 30, 2026	18.51	18.73	17.90	17.98	17.98	-3.12%	8,755,900
Apr 29, 2026	18.28	19.05	17.71	18.56	18.56	-2.62%	11,699,910
Apr 28, 2026	19.40	19.60	19.06	19.06	19.06	-10.01%	5,393,800