SHE:002886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	28.11	28.56	27.40	27.80	27.80	-3.14%	14,676,420
Jun 10, 2026	27.42	29.45	27.15	28.70	28.70	2.57%	19,498,680
Jun 9, 2026	27.41	28.99	27.37	27.98	27.98	4.05%	16,598,720
Jun 8, 2026	27.27	28.06	26.50	26.89	26.89	-5.38%	12,966,600
Jun 5, 2026	28.00	29.22	27.02	28.42	28.42	0.85%	17,260,300
Jun 4, 2026	28.35	28.98	28.01	28.18	28.18	-2.76%	19,251,530
Jun 3, 2026	28.94	30.24	28.40	28.98	28.98	-0.34%	24,257,230
Jun 2, 2026	30.10	30.33	28.29	29.08	29.08	-1.52%	23,936,790
Jun 1, 2026	28.56	30.87	28.56	29.53	29.53	3.14%	32,503,260
May 29, 2026	28.92	30.65	28.48	28.63	28.63	-3.01%	35,471,860
May 28, 2026	29.47	30.20	28.00	29.52	29.52	-0.27%	47,362,860
May 27, 2026	34.75	34.75	29.40	29.60	29.60	-6.30%	61,667,470
May 26, 2026	28.60	31.59	28.45	31.59	31.59	9.99%	31,584,490
May 25, 2026	28.60	29.83	27.90	28.72	28.72	2.64%	22,074,640
May 22, 2026	26.80	28.26	26.25	27.98	27.98	4.52%	17,626,400
May 21, 2026	27.60	28.27	26.60	26.77	26.77	-2.49%	16,499,580
May 20, 2026	27.90	28.71	27.41	27.53	27.46	-1.92%	15,884,570
May 19, 2026	27.85	29.20	27.80	28.07	27.99	-0.18%	24,204,810
May 18, 2026	27.00	28.99	26.88	28.12	28.04	2.82%	34,875,060
May 15, 2026	25.34	27.71	25.34	27.35	27.28	8.57%	33,410,600
May 14, 2026	25.15	25.58	24.29	25.19	25.12	-0.63%	12,647,800
May 13, 2026	24.66	25.47	24.54	25.35	25.28	2.76%	8,309,430
May 12, 2026	24.85	24.95	24.38	24.67	24.60	-0.56%	7,351,575
May 11, 2026	24.31	25.09	24.31	24.81	24.74	2.95%	10,252,420
May 8, 2026	23.70	24.29	23.60	24.10	24.03	1.18%	8,626,755
May 7, 2026	23.50	23.93	23.25	23.82	23.76	2.63%	10,045,800
May 6, 2026	22.60	23.46	22.55	23.21	23.15	3.02%	10,225,520
Apr 30, 2026	22.63	23.28	22.51	22.53	22.47	3.16%	11,583,140
Apr 29, 2026	21.65	21.92	21.26	21.84	21.78	0.83%	6,681,154
Apr 28, 2026	22.20	22.22	21.56	21.66	21.60	-2.78%	6,531,675
Apr 27, 2026	22.00	22.31	21.65	22.28	22.22	0.63%	7,122,200
Apr 24, 2026	22.45	22.62	21.91	22.14	22.08	-2.04%	6,776,900
Apr 23, 2026	23.09	23.20	22.42	22.60	22.54	-1.91%	8,609,000
Apr 22, 2026	22.90	23.04	22.68	23.04	22.98	0.44%	8,142,045
Apr 21, 2026	22.60	22.98	22.42	22.94	22.88	1.55%	9,709,194
Apr 20, 2026	22.43	22.68	22.25	22.59	22.53	0.76%	5,358,000
Apr 17, 2026	22.16	22.46	21.98	22.42	22.36	1.13%	3,874,275
Apr 16, 2026	21.86	22.22	21.73	22.17	22.11	1.51%	4,527,955
Apr 15, 2026	22.04	22.29	21.76	21.84	21.78	-0.82%	4,694,855
Apr 14, 2026	21.94	22.04	21.75	22.02	21.96	0.73%	4,307,025
Apr 13, 2026	21.68	21.95	21.54	21.86	21.80	0.41%	4,136,910
Apr 10, 2026	21.70	21.99	21.68	21.77	21.71	0.79%	4,307,200
Apr 9, 2026	21.31	22.00	21.30	21.60	21.54	0.51%	5,788,825
Apr 8, 2026	21.08	21.50	21.02	21.49	21.43	4.52%	6,278,640
Apr 7, 2026	19.86	20.89	19.80	20.56	20.50	3.63%	7,092,800
Apr 3, 2026	20.13	20.25	19.76	19.84	19.79	-1.39%	3,631,475
Apr 2, 2026	20.54	20.71	19.96	20.12	20.07	-2.57%	4,725,475
Apr 1, 2026	20.48	20.95	20.37	20.65	20.59	2.94%	4,908,000
Mar 31, 2026	20.58	20.77	20.02	20.06	20.01	-2.53%	5,532,680
Mar 30, 2026	20.06	20.68	20.00	20.58	20.52	0.39%	4,109,400