SHE:002899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.19	21.00	20.08	20.38	20.38	0.20%	3,621,822
Jul 9, 2026	20.65	20.96	19.70	20.34	20.34	-1.50%	2,861,800
Jul 8, 2026	21.38	21.47	20.60	20.65	20.65	-3.46%	3,157,100
Jul 7, 2026	22.38	22.61	21.17	21.39	21.39	-4.93%	2,895,053
Jul 6, 2026	23.07	23.20	22.41	22.50	22.50	-2.47%	2,687,119
Jul 3, 2026	23.06	23.76	22.90	23.07	23.07	0.04%	2,814,150
Jul 2, 2026	22.67	23.50	22.67	23.06	23.06	0.44%	3,967,954
Jul 1, 2026	21.81	23.07	21.58	22.96	22.96	5.32%	5,470,387
Jun 30, 2026	22.90	23.07	21.73	21.80	21.80	-4.72%	3,993,600
Jun 29, 2026	22.54	23.08	22.03	22.88	22.88	1.15%	5,480,546
Jun 26, 2026	22.01	23.33	21.70	22.62	22.62	2.35%	5,777,200
Jun 25, 2026	22.97	23.15	21.95	22.10	22.10	-4.54%	4,346,868
Jun 24, 2026	22.81	23.30	22.12	23.15	23.15	0.43%	4,323,200
Jun 23, 2026	22.10	23.70	22.09	23.05	23.05	4.39%	4,988,294
Jun 22, 2026	22.32	22.67	21.20	22.08	22.08	-1.95%	6,674,720
Jun 18, 2026	22.96	23.47	22.51	22.52	22.52	-3.47%	4,810,241
Jun 17, 2026	24.49	24.97	23.27	23.33	23.33	-4.50%	4,384,929
Jun 16, 2026	24.00	24.99	23.65	24.43	24.43	0.78%	4,625,250
Jun 15, 2026	24.50	24.60	23.88	24.24	24.24	-0.98%	3,893,550
Jun 12, 2026	24.32	25.23	23.70	24.48	24.48	1.80%	5,918,049
Jun 11, 2026	25.35	25.66	23.77	24.13	24.05	-6.33%	4,734,249
Jun 10, 2026	25.25	26.05	25.05	25.76	25.67	0.94%	3,505,421
Jun 9, 2026	25.24	25.80	24.72	25.52	25.43	2.20%	3,618,200
Jun 8, 2026	25.22	25.85	24.44	24.97	24.88	-2.19%	5,855,806
Jun 5, 2026	26.21	26.80	25.01	25.53	25.44	-4.06%	6,594,144
Jun 4, 2026	26.54	27.78	26.38	26.61	26.52	-0.56%	5,556,600
Jun 3, 2026	26.01	27.90	25.90	26.76	26.67	2.96%	7,687,599
Jun 2, 2026	27.00	27.39	25.55	25.99	25.90	-4.45%	4,313,138
Jun 1, 2026	27.21	27.98	26.92	27.20	27.11	-	3,608,457
May 29, 2026	27.60	28.20	26.71	27.20	27.11	-1.66%	3,892,287
May 28, 2026	27.62	28.22	27.31	27.66	27.56	0.25%	4,422,502
May 27, 2026	28.42	28.52	27.30	27.59	27.50	-2.37%	4,238,987
May 26, 2026	28.89	29.11	27.69	28.26	28.16	-2.15%	5,917,300
May 25, 2026	29.81	30.35	27.67	28.88	28.78	-3.22%	6,695,900
May 22, 2026	30.51	30.56	29.45	29.84	29.74	-1.22%	2,810,600
May 21, 2026	31.19	31.69	30.18	30.21	30.11	-3.24%	2,894,571
May 20, 2026	31.15	31.45	30.65	31.22	31.11	0.26%	2,475,100
May 19, 2026	31.16	31.35	30.47	31.14	31.03	-1.02%	3,147,700
May 18, 2026	31.61	32.67	30.80	31.46	31.35	-2.75%	5,425,300
May 15, 2026	32.01	32.77	31.92	32.35	32.24	-0.77%	3,466,100
May 14, 2026	31.75	33.12	30.70	32.60	32.49	2.68%	7,352,682
May 13, 2026	32.38	33.00	31.54	31.75	31.64	-3.08%	4,853,030
May 12, 2026	35.00	35.08	32.46	32.76	32.65	-5.45%	6,128,600
May 11, 2026	34.63	35.88	34.30	34.65	34.53	0.14%	3,694,850
May 8, 2026	33.49	34.88	33.49	34.60	34.48	2.55%	4,820,835
May 7, 2026	33.24	34.25	33.24	33.74	33.62	1.02%	4,991,300
May 6, 2026	34.00	34.20	33.25	33.40	33.29	-1.12%	4,200,300
Apr 30, 2026	32.86	34.28	32.70	33.78	33.66	2.55%	3,588,999
Apr 29, 2026	32.60	33.30	32.45	32.94	32.83	0.27%	2,468,600
Apr 28, 2026	32.81	33.08	32.40	32.85	32.74	0.12%	2,200,241