SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.30	19.72	19.17	19.27	19.27	1.10%	2,928,700
Jun 11, 2026	19.49	19.61	18.72	19.06	19.06	-2.80%	2,731,040
Jun 10, 2026	19.98	20.27	19.37	19.61	19.61	-2.44%	2,487,277
Jun 9, 2026	19.98	20.44	19.84	20.10	20.10	1.57%	2,795,200
Jun 8, 2026	20.50	20.68	19.54	19.79	19.79	-4.12%	3,509,320
Jun 5, 2026	20.42	21.08	20.35	20.64	20.64	0.24%	2,476,377
Jun 4, 2026	20.75	20.90	20.29	20.59	20.59	-0.82%	1,880,665
Jun 3, 2026	20.98	21.40	20.63	20.76	20.76	-1.61%	2,456,160
Jun 2, 2026	21.86	21.96	20.97	21.10	21.10	-3.39%	2,515,494
Jun 1, 2026	21.43	22.38	21.26	21.84	21.84	2.15%	3,178,926
May 29, 2026	23.00	23.00	21.23	21.38	21.38	-6.31%	3,785,099
May 28, 2026	22.06	23.12	21.62	22.82	22.82	4.25%	3,610,514
May 27, 2026	22.75	23.23	22.14	22.29	21.89	-2.45%	3,072,506
May 26, 2026	23.37	23.43	22.33	22.85	22.44	-2.60%	3,800,761
May 25, 2026	23.98	24.16	23.30	23.46	23.04	-1.47%	2,719,012
May 22, 2026	23.93	24.09	23.21	23.81	23.38	0.98%	2,790,724
May 21, 2026	24.61	25.08	23.45	23.58	23.16	-3.04%	4,650,924
May 20, 2026	24.41	24.71	24.00	24.32	23.88	-0.86%	2,663,586
May 19, 2026	24.20	24.77	24.02	24.53	24.09	1.28%	2,804,038
May 18, 2026	23.46	24.56	23.28	24.22	23.79	3.33%	3,935,926
May 15, 2026	23.75	24.11	23.29	23.44	23.02	-1.26%	2,999,780
May 14, 2026	24.80	24.81	23.73	23.74	23.31	-3.50%	3,205,161
May 13, 2026	24.64	24.87	24.43	24.60	24.16	-0.32%	2,444,586
May 12, 2026	25.18	25.39	24.58	24.68	24.24	-2.14%	2,771,200
May 11, 2026	25.28	25.45	24.75	25.22	24.77	0.28%	3,170,247
May 8, 2026	25.25	25.49	24.91	25.15	24.70	1.00%	2,617,900
May 7, 2026	24.75	24.96	24.48	24.90	24.45	0.73%	2,645,904
May 6, 2026	24.42	24.95	24.42	24.72	24.28	1.73%	3,573,021
Apr 30, 2026	24.42	24.59	24.10	24.30	23.86	-0.49%	3,052,450
Apr 29, 2026	23.70	24.49	23.61	24.42	23.98	0.08%	5,100,701
Apr 28, 2026	26.00	26.10	24.40	24.40	23.96	-10.00%	8,558,193
Apr 27, 2026	27.16	27.20	26.33	27.11	26.62	-0.66%	4,263,531
Apr 24, 2026	27.15	27.70	26.74	27.29	26.80	-0.33%	3,964,809
Apr 23, 2026	27.48	27.61	27.00	27.38	26.89	-0.44%	4,016,229
Apr 22, 2026	26.48	27.50	26.31	27.50	27.01	3.58%	4,644,883
Apr 21, 2026	27.26	27.39	26.26	26.55	26.07	-2.71%	3,759,390
Apr 20, 2026	26.54	27.57	26.30	27.29	26.80	2.75%	4,288,100
Apr 17, 2026	26.60	26.78	26.24	26.56	26.08	-0.26%	3,709,687
Apr 16, 2026	26.03	26.72	26.02	26.63	26.15	2.31%	4,141,835
Apr 15, 2026	26.88	26.90	25.94	26.03	25.56	-2.58%	3,939,763
Apr 14, 2026	26.90	27.01	26.26	26.72	26.24	0.64%	4,136,460
Apr 13, 2026	26.83	26.96	26.33	26.55	26.07	-2.89%	4,900,800
Apr 10, 2026	27.57	27.78	27.28	27.34	26.85	-0.15%	2,550,360
Apr 9, 2026	27.86	27.92	27.28	27.38	26.89	-2.18%	2,963,600
Apr 8, 2026	26.99	28.00	26.62	27.99	27.49	6.39%	4,070,485
Apr 7, 2026	26.11	26.44	25.90	26.31	25.84	1.58%	2,128,260
Apr 3, 2026	26.61	26.69	25.77	25.90	25.44	-1.71%	2,934,515
Apr 2, 2026	26.61	27.20	26.27	26.35	25.88	-1.05%	4,137,381
Apr 1, 2026	26.63	26.79	26.31	26.63	26.15	1.95%	5,265,132
Mar 31, 2026	26.32	27.02	26.03	26.12	25.65	-0.76%	6,323,372