SHE:002887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.15	15.34	14.56	14.70	14.70	-4.05%	10,821,720
May 21, 2026	15.42	15.68	15.04	15.32	15.32	-1.54%	10,684,380
May 20, 2026	15.09	16.00	14.56	15.56	15.56	1.77%	15,751,160
May 19, 2026	14.03	15.48	14.03	15.29	15.29	8.06%	14,499,210
May 18, 2026	14.30	14.33	13.71	14.15	14.15	-1.39%	7,017,011
May 15, 2026	14.33	14.80	14.16	14.35	14.35	0.63%	7,752,140
May 14, 2026	14.42	14.68	14.00	14.26	14.26	-0.63%	6,047,175
May 13, 2026	13.81	14.45	13.58	14.35	14.35	3.91%	7,884,890
May 12, 2026	14.29	14.44	13.38	13.81	13.81	-3.36%	10,391,460
May 11, 2026	13.57	14.50	13.28	14.29	14.29	5.23%	9,035,799
May 8, 2026	13.16	13.68	12.92	13.58	13.58	3.11%	6,781,959
May 7, 2026	12.90	13.21	12.74	13.17	13.17	2.09%	6,807,139
May 6, 2026	13.08	13.25	12.50	12.90	12.90	-3.01%	11,109,470
Apr 30, 2026	13.30	13.73	12.93	13.30	13.30	1.06%	10,361,780
Apr 29, 2026	12.80	13.50	12.79	13.16	13.16	4.03%	8,586,180
Apr 28, 2026	13.04	13.04	12.58	12.65	12.65	-1.63%	4,422,775
Apr 27, 2026	12.83	13.09	12.50	12.86	12.86	-	6,880,990
Apr 24, 2026	12.57	12.98	12.40	12.86	12.86	1.50%	6,966,280
Apr 23, 2026	12.83	13.19	12.63	12.67	12.67	-1.71%	7,068,030
Apr 22, 2026	12.38	13.26	12.18	12.89	12.89	3.70%	11,835,040
Apr 21, 2026	11.62	12.77	11.54	12.43	12.43	5.88%	14,256,240
Apr 20, 2026	11.25	12.00	11.17	11.74	11.74	4.92%	8,983,300
Apr 17, 2026	11.42	11.45	11.02	11.19	11.19	-2.01%	3,922,375
Apr 16, 2026	11.27	11.45	11.10	11.42	11.42	1.42%	2,714,610
Apr 15, 2026	11.35	11.41	11.20	11.26	11.26	-1.05%	2,088,000
Apr 14, 2026	11.49	11.56	11.22	11.38	11.38	-0.78%	4,181,960
Apr 13, 2026	11.46	11.68	11.35	11.47	11.47	-0.43%	4,026,400
Apr 10, 2026	11.47	11.85	11.46	11.52	11.52	0.61%	4,817,500
Apr 9, 2026	11.23	11.57	11.10	11.45	11.45	0.97%	6,393,740
Apr 8, 2026	11.24	11.38	10.90	11.34	11.34	1.70%	6,541,780
Apr 7, 2026	10.86	11.15	10.38	11.15	11.15	5.99%	7,908,820
Apr 3, 2026	11.10	11.17	10.42	10.52	10.52	-5.31%	5,022,570
Apr 2, 2026	11.15	11.47	11.00	11.11	11.11	-1.16%	4,173,810
Apr 1, 2026	11.76	11.80	11.14	11.24	11.24	-2.68%	5,987,420
Mar 31, 2026	11.61	11.87	11.48	11.55	11.55	-0.60%	6,513,730
Mar 30, 2026	11.37	11.77	11.12	11.62	11.62	1.75%	7,400,330
Mar 27, 2026	11.41	11.61	11.23	11.42	11.42	-0.61%	8,065,310
Mar 26, 2026	12.37	12.39	11.42	11.49	11.49	-5.35%	13,372,240
Mar 25, 2026	11.63	12.38	11.38	12.14	12.14	7.43%	18,063,480
Mar 24, 2026	10.51	11.30	10.38	11.30	11.30	10.03%	8,484,324
Mar 23, 2026	10.84	10.93	10.17	10.27	10.27	-5.26%	6,854,650
Mar 20, 2026	11.21	11.30	10.82	10.84	10.84	-3.04%	4,859,745
Mar 19, 2026	11.48	11.48	11.10	11.18	11.18	-2.36%	4,596,595
Mar 18, 2026	11.44	11.55	11.30	11.45	11.45	0.62%	4,620,500
Mar 17, 2026	11.91	11.91	11.38	11.38	11.38	-3.48%	4,461,075
Mar 16, 2026	11.95	12.04	11.74	11.79	11.79	-1.42%	5,049,744
Mar 13, 2026	11.91	12.45	11.75	11.96	11.96	0.08%	7,213,485
Mar 12, 2026	12.16	12.37	11.86	11.95	11.95	-1.89%	6,260,310
Mar 11, 2026	11.85	12.27	11.66	12.18	12.18	2.78%	9,842,405
Mar 10, 2026	11.65	11.88	11.61	11.85	11.85	1.80%	4,065,000