SHE:002899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	29.81	30.35	27.67	28.88	28.88	-3.22%	6,695,900
May 22, 2026	30.51	30.56	29.45	29.84	29.84	-1.22%	2,810,600
May 21, 2026	31.19	31.69	30.18	30.21	30.21	-3.24%	2,894,571
May 20, 2026	31.15	31.45	30.65	31.22	31.22	0.26%	2,475,100
May 19, 2026	31.16	31.35	30.47	31.14	31.14	-1.02%	3,147,700
May 18, 2026	31.61	32.67	30.80	31.46	31.46	-2.75%	5,425,300
May 15, 2026	32.01	32.77	31.92	32.35	32.35	-0.77%	3,466,100
May 14, 2026	31.75	33.12	30.70	32.60	32.60	2.68%	7,352,682
May 13, 2026	32.38	33.00	31.54	31.75	31.75	-3.08%	4,853,030
May 12, 2026	35.00	35.08	32.46	32.76	32.76	-5.45%	6,128,600
May 11, 2026	34.63	35.88	34.30	34.65	34.65	0.14%	3,694,850
May 8, 2026	33.49	34.88	33.49	34.60	34.60	2.55%	4,820,835
May 7, 2026	33.24	34.25	33.24	33.74	33.74	1.02%	4,991,300
May 6, 2026	34.00	34.20	33.25	33.40	33.40	-1.12%	4,200,300
Apr 30, 2026	32.86	34.28	32.70	33.78	33.78	2.55%	3,588,999
Apr 29, 2026	32.60	33.30	32.45	32.94	32.94	0.27%	2,468,600
Apr 28, 2026	32.81	33.08	32.40	32.85	32.85	0.12%	2,200,241
Apr 27, 2026	32.97	33.22	32.60	32.81	32.81	-0.79%	2,315,200
Apr 24, 2026	32.16	33.42	32.16	33.07	33.07	0.24%	2,261,900
Apr 23, 2026	33.37	33.70	32.84	32.99	32.99	-1.29%	2,624,600
Apr 22, 2026	33.49	34.30	33.12	33.42	33.42	-1.12%	4,565,000
Apr 21, 2026	34.80	36.30	33.63	33.80	33.80	-1.54%	5,381,600
Apr 20, 2026	33.98	34.55	33.12	34.33	34.33	2.63%	6,965,700
Apr 17, 2026	33.24	33.80	32.80	33.45	33.45	0.27%	4,138,600
Apr 16, 2026	31.15	33.62	31.15	33.36	33.36	7.13%	6,838,400
Apr 15, 2026	32.19	32.26	31.10	31.14	31.14	-2.99%	2,509,700
Apr 14, 2026	32.53	32.53	31.84	32.10	32.10	0.66%	2,897,945
Apr 13, 2026	32.56	32.65	31.58	31.89	31.89	-2.48%	5,210,400
Apr 10, 2026	32.33	32.81	31.84	32.70	32.70	2.16%	4,996,600
Apr 9, 2026	32.12	32.66	31.93	32.01	32.01	0.16%	6,317,000
Apr 8, 2026	29.63	31.96	29.57	31.96	31.96	10.02%	7,612,015
Apr 7, 2026	27.71	29.21	27.71	29.05	29.05	4.76%	4,753,142
Apr 3, 2026	28.60	28.88	27.57	27.73	27.73	-2.57%	1,991,332
Apr 2, 2026	29.29	29.29	28.30	28.46	28.46	-1.69%	2,205,166
Apr 1, 2026	28.50	29.40	28.50	28.95	28.95	1.97%	2,763,518
Mar 31, 2026	28.53	29.24	28.30	28.39	28.39	-1.42%	2,601,551
Mar 30, 2026	28.35	29.07	28.35	28.80	28.80	-	1,626,276
Mar 27, 2026	28.60	29.19	28.52	28.80	28.80	-1.20%	1,829,546
Mar 26, 2026	29.60	30.32	28.80	29.15	29.15	-1.52%	2,559,316
Mar 25, 2026	28.85	29.68	28.52	29.60	29.60	3.35%	3,632,509
Mar 24, 2026	27.55	28.69	25.52	28.64	28.64	3.96%	5,025,409
Mar 23, 2026	29.37	30.03	27.55	27.55	27.55	-10.00%	5,968,628
Mar 20, 2026	31.79	31.97	30.28	30.61	30.61	-2.95%	2,839,111
Mar 19, 2026	32.30	32.50	31.52	31.54	31.54	-3.19%	2,976,000
Mar 18, 2026	31.02	32.64	31.00	32.58	32.58	4.89%	4,213,400
Mar 17, 2026	31.57	32.10	30.96	31.06	31.06	-1.65%	2,015,870
Mar 16, 2026	32.36	33.00	31.20	31.58	31.58	-2.41%	4,002,920
Mar 13, 2026	32.07	33.05	31.81	32.36	32.36	1.16%	3,796,200
Mar 12, 2026	31.50	32.03	31.16	31.99	31.99	1.56%	2,923,100
Mar 11, 2026	31.35	32.00	31.12	31.50	31.50	1.29%	3,351,499