SHE:002884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.01	17.01	16.23	16.51	-	0.86%	2,324,100
May 28, 2026	16.21	16.38	16.10	16.37	16.37	0.61%	1,672,275
May 27, 2026	16.54	16.62	16.21	16.27	16.27	-1.93%	2,247,281
May 26, 2026	16.54	16.60	16.37	16.59	16.59	-0.06%	1,936,077
May 25, 2026	16.91	16.99	16.50	16.60	16.60	-1.78%	3,036,700
May 22, 2026	17.01	17.08	16.70	16.90	16.90	-0.53%	2,551,819
May 21, 2026	17.23	17.36	16.97	16.99	16.99	-1.34%	3,220,815
May 20, 2026	17.48	17.51	17.11	17.22	17.22	-1.66%	2,894,129
May 19, 2026	17.31	17.51	17.19	17.51	17.51	1.16%	3,194,599
May 18, 2026	17.47	17.75	17.07	17.31	17.31	-1.31%	6,062,644
May 15, 2026	18.43	18.88	18.43	18.54	17.54	0.76%	7,194,210
May 14, 2026	18.68	18.69	18.40	18.40	17.41	-1.50%	4,410,320
May 13, 2026	18.75	18.95	18.64	18.68	17.67	-0.59%	3,810,180
May 12, 2026	19.15	19.18	18.65	18.79	17.78	-1.31%	3,966,846
May 11, 2026	18.78	19.15	18.70	19.04	18.01	1.33%	4,642,859
May 8, 2026	18.89	18.96	18.65	18.79	17.78	-0.63%	3,467,080
May 7, 2026	18.97	19.07	18.75	18.91	17.89	-0.32%	3,148,722
May 6, 2026	18.84	19.13	18.72	18.97	17.95	0.80%	6,235,702
Apr 30, 2026	18.60	18.84	18.03	18.82	17.80	1.18%	5,702,320
Apr 29, 2026	18.28	18.70	18.28	18.60	17.60	1.58%	3,813,100
Apr 28, 2026	18.46	18.54	18.23	18.31	17.32	-0.70%	2,762,400
Apr 27, 2026	18.62	18.67	18.31	18.44	17.45	-0.75%	3,062,500
Apr 24, 2026	18.68	18.75	18.50	18.58	17.58	-1.06%	2,979,800
Apr 23, 2026	18.82	18.96	18.71	18.78	17.77	-0.48%	2,702,650
Apr 22, 2026	18.98	19.00	18.68	18.87	17.85	-0.58%	3,198,300
Apr 21, 2026	18.98	19.15	18.88	18.98	17.96	-0.37%	3,334,250
Apr 20, 2026	18.81	19.27	18.80	19.05	18.02	0.95%	4,577,492
Apr 17, 2026	18.96	19.01	18.74	18.87	17.85	0.16%	3,915,907
Apr 16, 2026	18.78	19.29	18.73	18.84	17.82	0.37%	5,417,469
Apr 15, 2026	18.30	18.88	18.21	18.77	17.76	2.23%	7,733,887
Apr 14, 2026	18.20	18.37	17.89	18.36	17.37	2.34%	6,747,447
Apr 13, 2026	18.25	18.60	17.90	17.94	16.97	-5.23%	10,365,900
Apr 10, 2026	18.43	19.09	18.43	18.93	17.91	2.71%	5,867,372
Apr 9, 2026	18.53	18.65	18.22	18.43	17.44	-0.97%	3,536,995
Apr 8, 2026	18.13	18.65	18.04	18.61	17.61	4.20%	4,756,730
Apr 7, 2026	17.89	17.98	17.72	17.86	16.90	-0.06%	1,914,584
Apr 3, 2026	18.30	18.37	17.82	17.87	16.91	-2.35%	3,108,779
Apr 2, 2026	18.44	18.48	18.22	18.30	17.31	-0.92%	2,725,935
Apr 1, 2026	18.45	18.63	18.36	18.47	17.47	1.37%	3,163,346
Mar 31, 2026	18.45	18.70	18.19	18.22	17.24	-1.30%	3,207,732
Mar 30, 2026	18.05	18.73	18.00	18.46	17.46	1.26%	3,836,711
Mar 27, 2026	18.25	18.33	18.05	18.23	17.25	-0.27%	2,359,665
Mar 26, 2026	18.39	18.60	18.21	18.28	17.29	-0.65%	2,367,457
Mar 25, 2026	18.19	18.44	17.94	18.40	17.41	1.66%	3,261,206
Mar 24, 2026	17.76	18.11	17.50	18.10	17.12	3.90%	4,119,854
Mar 23, 2026	18.00	18.15	17.19	17.42	16.48	-5.02%	8,826,707
Mar 20, 2026	18.70	18.75	18.24	18.34	17.35	-1.87%	4,337,008
Mar 19, 2026	18.80	18.99	18.52	18.69	17.68	-1.53%	5,481,900
Mar 18, 2026	18.68	18.99	18.61	18.98	17.96	1.61%	5,658,950
Mar 17, 2026	18.98	19.19	18.65	18.68	17.67	-1.11%	5,341,200