SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	35.19	36.06	34.00	34.07	34.07	-3.84%	18,564,410
Jul 9, 2026	34.01	35.55	32.50	35.43	35.43	2.25%	24,042,120
Jul 8, 2026	37.98	38.78	34.65	34.65	34.65	-10.00%	20,304,151
Jul 7, 2026	39.85	42.00	37.66	38.50	38.50	-3.10%	21,749,417
Jul 6, 2026	40.01	43.56	39.25	39.73	39.73	0.28%	29,699,026
Jul 3, 2026	39.60	41.22	38.57	39.62	39.62	0.05%	22,127,020
Jul 2, 2026	38.42	42.42	38.01	39.60	39.60	-0.70%	32,965,374
Jul 1, 2026	41.60	44.95	39.27	39.88	39.88	-2.40%	36,061,369
Jun 30, 2026	39.01	41.15	37.70	40.86	40.86	5.99%	16,003,899
Jun 29, 2026	41.29	42.54	37.83	38.55	38.55	-7.11%	23,057,300
Jun 26, 2026	42.27	45.00	40.50	41.50	41.50	-2.63%	23,177,390
Jun 25, 2026	44.33	44.88	42.00	42.62	42.62	-3.86%	24,272,150
Jun 24, 2026	44.38	45.31	41.31	44.33	44.33	-3.32%	34,395,800
Jun 23, 2026	45.60	48.50	44.69	45.85	45.85	-2.18%	46,242,410
Jun 22, 2026	44.04	46.87	43.50	46.87	46.87	10.00%	49,723,243
Jun 18, 2026	42.36	43.31	42.00	42.61	42.61	0.69%	24,084,520
Jun 17, 2026	44.16	44.99	42.04	42.32	42.32	-2.24%	35,054,320
Jun 16, 2026	40.15	43.29	39.87	43.29	43.29	10.01%	10,192,350
Jun 15, 2026	38.19	39.70	38.01	39.35	39.35	4.88%	13,814,250
Jun 12, 2026	39.72	39.80	37.40	37.52	37.52	-2.60%	11,255,847
Jun 11, 2026	38.99	39.73	38.02	38.52	38.52	-2.13%	13,415,494
Jun 10, 2026	41.07	41.50	39.05	39.36	39.36	-5.88%	13,589,859
Jun 9, 2026	40.35	42.01	39.81	41.82	41.82	6.33%	16,595,758
Jun 8, 2026	40.11	41.48	39.05	39.33	39.33	-5.95%	18,285,903
Jun 5, 2026	42.37	43.48	41.20	41.82	41.82	-3.84%	18,440,930
Jun 4, 2026	42.00	44.18	41.20	43.49	43.49	3.08%	22,569,923
Jun 3, 2026	41.80	43.41	41.23	42.19	42.19	1.18%	19,663,445
Jun 2, 2026	43.55	43.66	41.30	41.70	41.70	-3.87%	25,351,328
Jun 1, 2026	45.05	46.61	42.90	43.38	43.38	-1.78%	23,714,853
May 29, 2026	49.04	49.60	43.41	44.20	44.17	-7.99%	34,581,380
May 28, 2026	47.91	49.50	47.46	48.04	48.00	-0.15%	21,491,990
May 27, 2026	47.58	51.32	46.49	48.11	48.07	1.11%	30,470,620
May 26, 2026	49.25	49.88	47.00	47.58	47.54	-6.71%	26,322,570
May 25, 2026	54.00	55.80	49.56	51.00	50.96	-5.05%	41,913,710
May 22, 2026	50.49	53.71	50.01	53.71	53.67	9.99%	29,790,140
May 21, 2026	49.67	52.60	48.42	48.83	48.79	1.73%	44,030,520
May 20, 2026	46.40	48.56	46.38	48.00	47.96	3.90%	27,742,460
May 19, 2026	45.88	46.43	43.80	46.20	46.16	0.11%	27,117,430
May 18, 2026	44.00	47.55	43.60	46.15	46.11	6.75%	31,724,240
May 15, 2026	45.64	46.60	42.00	43.23	43.20	-3.42%	32,578,330
May 14, 2026	45.94	46.33	43.42	44.76	44.72	5.22%	46,007,710
May 13, 2026	38.27	42.54	37.82	42.54	42.51	10.01%	15,073,380
May 12, 2026	38.36	39.52	37.90	38.67	38.64	-1.43%	25,033,060
May 11, 2026	37.52	40.87	36.80	39.23	39.20	5.60%	41,178,160
May 8, 2026	37.02	38.18	35.80	37.15	37.12	0.73%	52,933,980
May 7, 2026	34.09	36.88	33.80	36.88	36.85	9.99%	37,710,890
May 6, 2026	31.16	33.93	31.16	33.53	33.50	7.26%	31,534,210
Apr 30, 2026	31.21	32.00	30.77	31.26	31.24	1.99%	23,742,680
Apr 29, 2026	30.28	31.76	29.85	30.65	30.63	1.93%	27,185,420
Apr 28, 2026	29.95	30.85	29.03	30.07	30.05	-0.36%	19,401,330