SHE:002900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	9.85	10.00	9.60	9.95	9.95	2.47%	4,098,200
Jul 2, 2026	9.69	9.97	9.60	9.71	9.71	0.31%	4,743,350
Jul 1, 2026	9.09	9.73	9.08	9.68	9.68	5.45%	6,194,700
Jun 30, 2026	9.48	9.64	9.11	9.18	9.18	-4.08%	4,146,600
Jun 29, 2026	9.12	9.63	8.93	9.57	9.57	3.57%	5,485,450
Jun 26, 2026	9.52	9.62	9.23	9.24	9.24	-3.85%	3,504,250
Jun 25, 2026	9.82	9.86	9.42	9.61	9.61	-2.54%	3,804,900
Jun 24, 2026	10.26	10.35	9.82	9.86	9.86	-3.71%	4,970,400
Jun 23, 2026	9.83	10.59	9.73	10.24	10.24	3.96%	6,030,800
Jun 22, 2026	9.80	9.89	9.45	9.85	9.85	-0.20%	3,441,750
Jun 18, 2026	10.04	10.15	9.83	9.87	9.87	-1.79%	2,393,000
Jun 17, 2026	10.26	10.59	10.03	10.05	10.05	-2.14%	3,780,050
Jun 16, 2026	9.94	10.40	9.86	10.27	10.27	2.50%	5,524,850
Jun 15, 2026	9.91	10.20	9.81	10.02	10.02	1.11%	3,614,650
Jun 12, 2026	9.88	9.97	9.66	9.91	9.91	1.33%	2,851,313
Jun 11, 2026	9.85	9.90	9.64	9.78	9.78	-1.01%	2,688,100
Jun 10, 2026	10.04	10.08	9.63	9.88	9.88	-0.70%	3,297,400
Jun 9, 2026	9.82	10.08	9.67	9.95	9.95	1.12%	3,234,400
Jun 8, 2026	9.82	10.08	9.63	9.84	9.84	-1.70%	3,396,800
Jun 5, 2026	10.02	10.20	9.89	10.01	10.01	-	3,516,200
Jun 4, 2026	10.26	10.30	9.91	10.01	10.01	-2.53%	3,608,500
Jun 3, 2026	10.46	10.60	10.15	10.27	10.27	-2.00%	3,667,300
Jun 2, 2026	10.60	10.66	10.25	10.48	10.48	-0.85%	3,883,700
Jun 1, 2026	10.25	10.65	10.17	10.57	10.57	3.12%	3,764,200
May 29, 2026	10.28	10.41	10.14	10.25	10.25	-0.49%	3,840,300
May 28, 2026	10.14	10.35	10.05	10.30	10.30	1.58%	3,088,800
May 27, 2026	10.38	10.38	10.00	10.14	10.14	-2.03%	4,272,400
May 26, 2026	10.80	10.81	10.26	10.35	10.35	-3.72%	4,607,000
May 25, 2026	10.90	11.05	10.62	10.75	10.75	-1.38%	2,408,550
May 22, 2026	10.74	11.06	10.60	10.90	10.90	1.49%	3,242,600
May 21, 2026	11.27	11.29	10.70	10.74	10.74	-4.11%	3,454,100
May 20, 2026	11.32	11.32	11.11	11.20	11.20	-0.80%	2,337,450
May 19, 2026	11.23	11.38	11.17	11.29	11.29	0.80%	2,519,450
May 18, 2026	11.38	11.38	11.06	11.20	11.20	-1.58%	3,153,250
May 15, 2026	11.38	11.45	11.25	11.38	11.38	0.09%	3,316,900
May 14, 2026	11.50	11.53	11.36	11.37	11.37	-1.22%	2,823,900
May 13, 2026	11.59	11.65	11.47	11.51	11.51	-0.52%	3,207,000
May 12, 2026	11.76	11.80	11.45	11.57	11.57	-1.62%	3,780,200
May 11, 2026	11.52	11.80	11.48	11.76	11.76	1.47%	5,880,250
May 8, 2026	11.41	11.61	11.38	11.59	11.59	1.67%	3,883,490
May 7, 2026	11.45	11.60	11.35	11.40	11.40	-0.44%	4,291,900
May 6, 2026	11.55	11.56	11.40	11.45	11.45	-0.95%	4,727,250
Apr 30, 2026	11.49	11.76	11.47	11.56	11.56	0.09%	4,878,300
Apr 29, 2026	11.35	11.66	11.25	11.55	11.55	0.52%	9,619,450
Apr 28, 2026	10.95	11.73	10.91	11.49	11.49	5.41%	14,784,600
Apr 27, 2026	10.68	10.94	10.48	10.90	10.90	2.06%	5,183,444
Apr 24, 2026	10.68	10.69	10.49	10.68	10.68	0.19%	3,582,950
Apr 23, 2026	10.88	10.88	10.61	10.66	10.66	-2.38%	4,751,147
Apr 22, 2026	11.02	11.10	10.87	10.92	10.92	-1.00%	3,623,100
Apr 21, 2026	11.21	11.21	10.92	11.03	11.03	-0.90%	4,883,300