SHE:002889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.40	11.40	10.71	10.93	-	-0.46%	1,300,851
Jun 17, 2026	11.50	11.50	10.88	10.98	10.98	-4.02%	3,008,787
Jun 16, 2026	11.54	11.54	11.26	11.44	11.44	-0.26%	1,732,666
Jun 15, 2026	11.60	11.72	11.43	11.47	11.47	-0.09%	1,579,259
Jun 12, 2026	11.40	11.55	11.29	11.48	11.48	1.59%	1,818,316
Jun 11, 2026	11.33	11.38	11.02	11.30	11.30	-0.44%	1,788,736
Jun 10, 2026	11.40	11.50	11.11	11.38	11.35	-1.04%	1,626,976
Jun 9, 2026	11.40	11.75	11.36	11.50	11.47	1.59%	2,597,220
Jun 8, 2026	11.49	11.70	11.13	11.32	11.29	-2.16%	2,452,452
Jun 5, 2026	11.40	11.70	11.22	11.57	11.54	2.12%	2,337,158
Jun 4, 2026	11.54	11.58	11.24	11.33	11.30	-1.99%	2,105,736
Jun 3, 2026	11.87	11.92	11.48	11.56	11.53	-2.28%	2,393,942
Jun 2, 2026	12.01	12.04	11.75	11.83	11.80	-1.42%	1,501,932
Jun 1, 2026	11.78	12.07	11.65	12.00	11.97	1.87%	2,150,853
May 29, 2026	11.83	11.96	11.70	11.78	11.75	-0.42%	2,144,932
May 28, 2026	11.88	11.96	11.54	11.83	11.80	-0.59%	2,552,869
May 27, 2026	12.24	12.40	11.81	11.90	11.87	-3.80%	3,183,284
May 26, 2026	12.75	12.75	12.15	12.37	12.34	-3.36%	4,024,658
May 25, 2026	13.07	13.16	12.71	12.80	12.77	-2.66%	3,821,795
May 22, 2026	13.26	13.35	12.91	13.15	13.12	-0.90%	3,519,352
May 21, 2026	13.68	13.76	13.23	13.27	13.24	-3.14%	4,726,880
May 20, 2026	13.54	13.77	13.40	13.70	13.66	1.18%	5,784,668
May 19, 2026	13.37	13.61	13.31	13.54	13.50	0.89%	3,708,413
May 18, 2026	13.68	13.79	13.33	13.42	13.38	-1.47%	6,094,542
May 15, 2026	13.30	14.14	13.13	13.62	13.58	5.09%	10,840,600
May 14, 2026	13.28	13.30	12.88	12.96	12.93	-2.41%	2,675,531
May 13, 2026	13.06	13.29	13.02	13.28	13.24	1.37%	2,408,829
May 12, 2026	13.31	13.32	13.07	13.10	13.07	-1.65%	2,413,554
May 11, 2026	13.41	13.44	13.25	13.32	13.28	-0.67%	2,391,627
May 8, 2026	13.31	13.45	13.20	13.41	13.37	0.83%	1,939,686
May 7, 2026	13.35	13.37	13.22	13.30	13.26	-	1,542,259
May 6, 2026	13.19	13.32	13.15	13.30	13.26	1.29%	1,693,259
Apr 30, 2026	13.22	13.30	13.10	13.13	13.10	-0.68%	1,454,929
Apr 29, 2026	13.14	13.37	13.06	13.22	13.19	0.61%	1,939,310
Apr 28, 2026	13.39	13.43	13.01	13.14	13.11	-1.87%	1,900,809
Apr 27, 2026	13.20	13.39	12.93	13.39	13.35	0.83%	2,816,307
Apr 24, 2026	13.34	13.42	13.16	13.28	13.24	-0.75%	1,773,091
Apr 23, 2026	13.60	13.60	13.34	13.38	13.34	-1.04%	1,379,046
Apr 22, 2026	13.59	13.61	13.43	13.52	13.48	-0.66%	1,300,624
Apr 21, 2026	13.59	13.72	13.51	13.61	13.57	0.37%	1,644,474
Apr 20, 2026	13.45	13.56	13.35	13.56	13.52	0.67%	1,354,769
Apr 17, 2026	13.51	13.56	13.42	13.47	13.43	-0.74%	1,918,524
Apr 16, 2026	13.39	13.79	13.32	13.57	13.53	1.50%	2,301,540
Apr 15, 2026	13.58	13.61	13.35	13.37	13.33	-1.11%	1,304,206
Apr 14, 2026	13.46	13.55	13.40	13.52	13.48	0.90%	1,494,441
Apr 13, 2026	13.38	13.47	13.31	13.40	13.36	-0.45%	1,236,796
Apr 10, 2026	13.35	13.52	13.33	13.46	13.42	1.58%	1,926,956
Apr 9, 2026	13.35	13.40	13.24	13.25	13.22	-1.49%	1,554,060
Apr 8, 2026	13.24	13.45	13.20	13.45	13.41	2.52%	2,301,533
Apr 7, 2026	12.87	13.12	12.85	13.12	13.09	2.10%	1,293,360