SHE:002889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.24	12.40	11.81	11.90	11.90	-3.80%	3,183,284
May 26, 2026	12.75	12.75	12.15	12.37	12.37	-3.36%	4,024,658
May 25, 2026	13.07	13.16	12.71	12.80	12.80	-2.66%	3,821,795
May 22, 2026	13.26	13.35	12.91	13.15	13.15	-0.90%	3,519,352
May 21, 2026	13.68	13.76	13.23	13.27	13.27	-3.14%	4,726,880
May 20, 2026	13.54	13.77	13.40	13.70	13.70	1.18%	5,784,668
May 19, 2026	13.37	13.61	13.31	13.54	13.54	0.89%	3,708,413
May 18, 2026	13.68	13.79	13.33	13.42	13.42	-1.47%	6,094,542
May 15, 2026	13.30	14.14	13.13	13.62	13.62	5.09%	10,840,604
May 14, 2026	13.28	13.30	12.88	12.96	12.96	-2.41%	2,675,531
May 13, 2026	13.06	13.29	13.02	13.28	13.28	1.37%	2,408,829
May 12, 2026	13.31	13.32	13.07	13.10	13.10	-1.65%	2,413,554
May 11, 2026	13.41	13.44	13.25	13.32	13.32	-0.67%	2,391,627
May 8, 2026	13.31	13.45	13.20	13.41	13.41	0.83%	1,939,686
May 7, 2026	13.35	13.37	13.22	13.30	13.30	-	1,542,259
May 6, 2026	13.19	13.32	13.15	13.30	13.30	1.29%	1,693,259
Apr 30, 2026	13.22	13.30	13.10	13.13	13.13	-0.68%	1,454,929
Apr 29, 2026	13.14	13.37	13.06	13.22	13.22	0.61%	1,939,310
Apr 28, 2026	13.39	13.43	13.01	13.14	13.14	-1.87%	1,900,809
Apr 27, 2026	13.20	13.39	12.93	13.39	13.39	0.83%	2,816,307
Apr 24, 2026	13.34	13.42	13.16	13.28	13.28	-0.75%	1,773,091
Apr 23, 2026	13.60	13.60	13.34	13.38	13.38	-1.04%	1,379,046
Apr 22, 2026	13.59	13.61	13.43	13.52	13.52	-0.66%	1,300,624
Apr 21, 2026	13.59	13.72	13.51	13.61	13.61	0.37%	1,644,474
Apr 20, 2026	13.45	13.56	13.35	13.56	13.56	0.67%	1,354,769
Apr 17, 2026	13.51	13.56	13.42	13.47	13.47	-0.74%	1,918,524
Apr 16, 2026	13.39	13.79	13.32	13.57	13.57	1.50%	2,301,540
Apr 15, 2026	13.58	13.61	13.35	13.37	13.37	-1.11%	1,304,206
Apr 14, 2026	13.46	13.55	13.40	13.52	13.52	0.90%	1,494,441
Apr 13, 2026	13.38	13.47	13.31	13.40	13.40	-0.45%	1,236,796
Apr 10, 2026	13.35	13.52	13.33	13.46	13.46	1.58%	1,926,956
Apr 9, 2026	13.35	13.40	13.24	13.25	13.25	-1.49%	1,554,060
Apr 8, 2026	13.24	13.45	13.20	13.45	13.45	2.52%	2,301,533
Apr 7, 2026	12.87	13.12	12.85	13.12	13.12	2.10%	1,293,360
Apr 3, 2026	13.11	13.19	12.82	12.85	12.85	-1.83%	1,290,556
Apr 2, 2026	13.30	13.31	13.00	13.09	13.09	-1.65%	1,332,232
Apr 1, 2026	13.25	13.35	13.14	13.31	13.31	1.84%	1,906,519
Mar 31, 2026	13.23	13.39	13.07	13.07	13.07	-1.36%	1,282,817
Mar 30, 2026	13.14	13.27	13.01	13.25	13.25	0.68%	1,308,060
Mar 27, 2026	12.98	13.20	12.95	13.16	13.16	0.30%	1,795,952
Mar 26, 2026	13.28	13.40	13.08	13.12	13.12	-0.83%	1,765,480
Mar 25, 2026	13.26	13.29	13.15	13.23	13.23	0.08%	1,780,524
Mar 24, 2026	13.03	13.24	12.80	13.22	13.22	3.93%	2,703,287
Mar 23, 2026	13.26	13.40	12.70	12.72	12.72	-5.71%	3,282,610
Mar 20, 2026	14.06	14.12	13.46	13.49	13.49	-4.05%	2,493,186
Mar 19, 2026	14.20	14.23	14.02	14.06	14.06	-1.68%	1,810,883
Mar 18, 2026	14.17	14.31	14.01	14.30	14.30	1.92%	2,466,830
Mar 17, 2026	14.18	14.25	14.02	14.03	14.03	-0.99%	1,582,291
Mar 16, 2026	14.10	14.18	14.05	14.17	14.17	0.28%	1,383,420
Mar 13, 2026	14.20	14.25	14.10	14.13	14.13	-0.35%	1,494,172