SHE:002899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	32.97	33.22	32.60	32.81	32.70	-0.79%	2,315,200
Apr 24, 2026	32.16	33.42	32.16	33.07	32.96	0.24%	2,261,900
Apr 23, 2026	33.37	33.70	32.84	32.99	32.88	-1.29%	2,624,600
Apr 22, 2026	33.49	34.30	33.12	33.42	33.31	-1.12%	4,565,000
Apr 21, 2026	34.80	36.30	33.63	33.80	33.68	-1.54%	5,381,600
Apr 20, 2026	33.98	34.55	33.12	34.33	34.21	2.63%	6,965,700
Apr 17, 2026	33.24	33.80	32.80	33.45	33.33	0.27%	4,138,600
Apr 16, 2026	31.15	33.62	31.15	33.36	33.25	7.13%	6,838,400
Apr 15, 2026	32.19	32.26	31.10	31.14	31.03	-2.99%	2,509,700
Apr 14, 2026	32.53	32.53	31.84	32.10	31.99	0.66%	2,897,945
Apr 13, 2026	32.56	32.65	31.58	31.89	31.78	-2.48%	5,210,400
Apr 10, 2026	32.33	32.81	31.84	32.70	32.59	2.16%	4,996,600
Apr 9, 2026	32.12	32.66	31.93	32.01	31.90	0.16%	6,317,000
Apr 8, 2026	29.63	31.96	29.57	31.96	31.85	10.02%	7,612,015
Apr 7, 2026	27.71	29.21	27.71	29.05	28.95	4.76%	4,753,142
Apr 3, 2026	28.60	28.88	27.57	27.73	27.63	-2.57%	1,991,332
Apr 2, 2026	29.29	29.29	28.30	28.46	28.36	-1.69%	2,205,166
Apr 1, 2026	28.50	29.40	28.50	28.95	28.85	1.97%	2,763,518