SHE:002879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.82	16.82	15.84	15.99	-	-	445,600
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
Apr 27, 2026	21.00	21.23	20.35	21.18	21.18	-	6,597,080
Apr 24, 2026	21.34	21.59	21.00	21.18	21.18	-1.30%	5,514,300
Apr 23, 2026	21.80	22.10	21.15	21.46	21.46	-0.97%	6,918,979
Apr 22, 2026	21.39	21.90	21.13	21.67	21.67	0.70%	9,696,920
Apr 21, 2026	22.00	22.00	21.15	21.52	21.52	-3.80%	11,749,610
Apr 20, 2026	21.44	23.09	21.25	22.87	22.37	6.82%	12,239,330
Apr 17, 2026	21.47	21.83	21.10	21.41	20.94	-0.60%	5,119,800
Apr 16, 2026	21.29	21.57	20.68	21.54	21.07	0.94%	7,297,700
Apr 15, 2026	21.17	21.68	21.12	21.34	20.87	1.81%	7,870,136
Apr 14, 2026	21.12	21.20	20.70	20.96	20.50	1.01%	4,567,200
Apr 13, 2026	20.66	21.06	20.37	20.75	20.30	-0.29%	6,021,900
Apr 10, 2026	20.68	21.18	20.59	20.81	20.36	1.61%	3,921,700
Apr 9, 2026	20.68	20.68	20.26	20.48	20.03	-1.25%	3,453,904
Apr 8, 2026	20.30	20.76	20.16	20.74	20.29	4.43%	4,698,600
Apr 7, 2026	19.97	20.35	19.80	19.86	19.43	-0.30%	4,807,500
Apr 3, 2026	20.89	20.89	19.81	19.92	19.48	-4.23%	6,709,000
Apr 2, 2026	20.45	21.71	20.41	20.80	20.35	1.32%	8,035,340
Apr 1, 2026	20.66	20.86	20.34	20.53	20.08	1.23%	4,246,600
Mar 31, 2026	20.68	21.03	20.24	20.28	19.84	-1.93%	4,957,369
Mar 30, 2026	20.00	20.75	19.85	20.68	20.23	2.33%	6,382,200
Mar 27, 2026	20.02	20.39	19.81	20.21	19.77	0.15%	3,999,469
Mar 26, 2026	20.59	20.70	20.03	20.18	19.74	-2.23%	4,349,720
Mar 25, 2026	20.20	20.86	20.11	20.64	20.19	2.84%	5,899,375
Mar 24, 2026	19.95	20.19	19.45	20.07	19.63	2.35%	6,528,133
Mar 23, 2026	20.32	20.62	19.42	19.61	19.18	-4.53%	7,189,000
Mar 20, 2026	21.30	21.55	20.51	20.54	20.09	-2.84%	5,309,400
Mar 19, 2026	21.70	21.83	21.02	21.14	20.68	-3.65%	6,831,340
Mar 18, 2026	21.98	22.10	21.53	21.94	21.46	1.15%	7,064,914
Mar 17, 2026	22.78	23.07	21.65	21.69	21.22	-3.77%	10,755,470
Mar 16, 2026	23.07	23.19	22.28	22.54	22.05	-2.30%	6,745,648