SHE:002886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	30.33	30.33	27.26	28.38	-	2.79%	8,608,500
Jul 2, 2026	27.00	29.15	26.43	27.61	27.61	1.25%	15,612,265
Jul 1, 2026	28.08	28.77	26.88	27.27	27.27	-2.92%	12,420,110
Jun 30, 2026	26.24	28.43	26.04	28.09	28.09	6.32%	13,597,285
Jun 29, 2026	28.92	29.18	25.99	26.42	26.42	-8.52%	19,322,834
Jun 26, 2026	30.33	31.05	28.70	28.88	28.88	-4.84%	13,586,645
Jun 25, 2026	31.22	31.44	30.08	30.35	30.35	-3.34%	16,037,440
Jun 24, 2026	32.22	32.40	31.20	31.40	31.40	-3.35%	18,578,450
Jun 23, 2026	32.39	33.28	31.78	32.49	32.49	0.31%	16,843,270
Jun 22, 2026	32.15	32.52	30.71	32.39	32.39	0.62%	24,692,706
Jun 18, 2026	31.20	32.82	31.01	32.19	32.19	3.54%	23,594,870
Jun 17, 2026	30.01	32.50	29.55	31.09	31.09	2.37%	29,538,690
Jun 16, 2026	29.38	30.49	28.82	30.37	30.37	3.30%	21,701,700
Jun 15, 2026	27.58	29.58	27.50	29.40	29.40	7.30%	19,539,650
Jun 12, 2026	28.36	28.73	27.20	27.40	27.40	-1.44%	13,510,350
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