SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.04	49.60	43.41	44.20	44.20	-7.99%	34,581,380
May 28, 2026	47.91	49.50	47.46	48.04	48.04	-0.15%	21,491,990
May 27, 2026	47.58	51.32	46.49	48.11	48.11	1.11%	30,470,621
May 26, 2026	49.25	49.88	47.00	47.58	47.58	-6.71%	26,322,570
May 25, 2026	54.00	55.80	49.56	51.00	51.00	-5.05%	41,913,710
May 22, 2026	50.49	53.71	50.01	53.71	53.71	9.99%	29,790,148
May 21, 2026	49.67	52.60	48.42	48.83	48.83	1.73%	44,030,520
May 20, 2026	46.40	48.56	46.38	48.00	48.00	3.90%	27,742,464
May 19, 2026	45.88	46.43	43.80	46.20	46.20	0.11%	27,117,430
May 18, 2026	44.00	47.55	43.60	46.15	46.15	6.75%	31,724,240
May 15, 2026	45.64	46.60	42.00	43.23	43.23	-3.42%	32,578,330
May 14, 2026	45.94	46.33	43.42	44.76	44.76	5.22%	46,007,710
May 13, 2026	38.27	42.54	37.82	42.54	42.54	10.01%	15,073,380
May 12, 2026	38.36	39.52	37.90	38.67	38.67	-1.43%	25,033,060
May 11, 2026	37.52	40.87	36.80	39.23	39.23	5.60%	41,178,160
May 8, 2026	37.02	38.18	35.80	37.15	37.15	0.73%	52,933,980
May 7, 2026	34.09	36.88	33.80	36.88	36.88	9.99%	37,710,890
May 6, 2026	31.16	33.93	31.16	33.53	33.53	7.26%	31,534,210
Apr 30, 2026	31.21	32.00	30.77	31.26	31.26	1.99%	23,742,680
Apr 29, 2026	30.28	31.76	29.85	30.65	30.65	1.93%	27,185,420
Apr 28, 2026	29.95	30.85	29.03	30.07	30.07	-0.36%	19,401,330
Apr 27, 2026	31.00	31.66	30.18	30.18	30.18	-2.39%	23,329,940
Apr 24, 2026	31.28	31.57	30.15	30.92	30.92	-0.51%	23,693,460
Apr 23, 2026	30.50	33.05	30.35	31.08	31.08	2.14%	39,537,150
Apr 22, 2026	29.46	30.66	28.99	30.43	30.43	3.33%	29,117,910
Apr 21, 2026	29.30	29.80	28.72	29.45	29.45	0.51%	35,963,110
Apr 20, 2026	26.71	29.30	26.65	29.30	29.30	9.98%	34,762,680
Apr 17, 2026	26.27	26.66	25.90	26.64	26.64	1.29%	19,852,090
Apr 16, 2026	26.06	26.40	25.68	26.30	26.30	0.92%	21,527,360
Apr 15, 2026	28.39	28.39	25.77	26.06	26.06	-3.66%	37,876,080
Apr 14, 2026	26.90	27.05	26.90	27.05	27.05	10.00%	8,993,012
Apr 13, 2026	24.45	24.78	24.37	24.59	24.59	-0.89%	8,575,840
Apr 10, 2026	24.80	25.15	24.60	24.81	24.81	1.14%	11,946,000
Apr 9, 2026	24.15	24.83	24.03	24.53	24.53	0.20%	10,539,590
Apr 8, 2026	23.78	24.50	23.68	24.48	24.48	6.48%	12,876,060
Apr 7, 2026	22.98	23.28	22.81	22.99	22.99	0.44%	6,698,847
Apr 3, 2026	23.65	23.65	22.72	22.89	22.89	-1.72%	8,196,033
Apr 2, 2026	24.00	24.31	23.03	23.29	23.29	-3.76%	10,467,510
Apr 1, 2026	24.09	24.36	23.97	24.20	24.20	2.63%	9,079,300
Mar 31, 2026	24.52	24.65	23.58	23.58	23.58	-3.79%	11,246,040
Mar 30, 2026	24.20	24.93	24.00	24.51	24.51	-0.69%	9,706,525
Mar 27, 2026	24.18	25.28	23.96	24.68	24.68	0.20%	11,883,280
Mar 26, 2026	24.39	25.36	24.23	24.63	24.63	0.37%	18,382,890
Mar 25, 2026	24.55	25.09	24.32	24.54	24.54	1.07%	12,175,900
Mar 24, 2026	24.12	24.29	23.48	24.28	24.28	2.79%	11,183,460
Mar 23, 2026	24.47	25.05	23.40	23.62	23.62	-6.05%	15,580,250
Mar 20, 2026	26.31	26.65	25.11	25.14	25.14	-3.90%	14,419,410
Mar 19, 2026	27.00	27.20	26.00	26.16	26.16	-4.84%	15,321,900
Mar 18, 2026	27.21	27.70	26.96	27.49	27.49	1.22%	13,602,100
Mar 17, 2026	29.50	29.65	27.03	27.16	27.16	-7.40%	20,264,660