SHE:002915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.40	22.60	21.19	21.36	21.36	-9.26%	34,799,502
Jul 2, 2026	21.03	23.60	20.80	23.54	23.54	6.90%	43,489,616
Jul 1, 2026	20.71	22.56	20.58	22.02	22.02	7.36%	35,057,170
Jun 30, 2026	20.00	20.70	19.60	20.51	20.51	0.84%	26,171,113
Jun 29, 2026	19.59	20.34	19.59	20.34	20.34	10.01%	27,092,755
Jun 26, 2026	19.20	19.52	18.48	18.49	18.49	-2.74%	10,098,978
Jun 25, 2026	20.19	20.19	19.00	19.01	19.01	-5.94%	14,954,406
Jun 24, 2026	20.42	20.80	19.88	20.21	20.21	-0.83%	12,107,272
Jun 23, 2026	20.47	21.54	20.28	20.38	20.38	-1.26%	18,501,345
Jun 22, 2026	19.72	21.10	19.51	20.64	20.64	3.88%	19,882,029
Jun 18, 2026	20.11	20.45	19.65	19.87	19.87	-4.01%	17,354,000
Jun 17, 2026	21.05	21.28	20.58	20.70	20.70	-4.83%	20,729,330
Jun 16, 2026	21.10	22.46	20.52	21.75	21.75	-1.41%	31,329,707
Jun 15, 2026	23.80	23.80	21.92	22.06	22.06	1.94%	32,702,672
Jun 12, 2026	21.20	21.94	20.80	21.64	21.64	-1.73%	24,763,520
Jun 11, 2026	20.30	22.05	19.50	22.02	22.02	7.05%	29,846,670
Jun 10, 2026	19.86	21.20	19.80	20.57	20.57	1.48%	13,658,170
Jun 9, 2026	20.47	20.58	19.65	20.27	20.27	-0.54%	11,124,517
Jun 8, 2026	19.42	20.97	19.24	20.38	20.38	0.44%	12,966,214
Jun 5, 2026	19.43	20.60	18.81	20.29	20.29	3.57%	15,872,730
Jun 4, 2026	19.08	19.65	18.85	19.59	19.59	2.67%	11,081,750
Jun 3, 2026	18.98	19.45	18.79	19.08	19.08	0.32%	7,815,200
Jun 2, 2026	19.23	19.36	18.56	19.02	19.02	-1.14%	8,066,658
Jun 1, 2026	19.10	19.78	18.95	19.24	19.24	1.37%	8,328,542
May 29, 2026	19.81	19.92	18.88	18.98	18.98	-4.14%	9,484,761
May 28, 2026	19.83	20.25	19.29	19.80	19.80	-1.00%	12,008,110
May 27, 2026	20.60	21.20	19.88	20.00	20.00	-5.03%	14,176,970
May 26, 2026	20.45	21.65	20.25	21.06	21.06	1.45%	14,115,570
May 25, 2026	22.13	22.16	20.48	20.76	20.76	-6.19%	24,512,360
May 22, 2026	21.53	22.63	20.87	22.13	22.13	0.50%	24,020,610
May 21, 2026	23.18	23.20	21.97	22.02	22.02	-8.93%	32,836,000
May 20, 2026	23.18	24.50	22.97	24.18	24.18	3.16%	41,672,100
May 19, 2026	23.58	23.99	22.90	23.44	23.44	-2.33%	35,730,540
May 18, 2026	25.41	25.41	23.81	24.00	24.00	3.85%	57,282,780
May 15, 2026	23.11	23.11	23.11	23.11	23.11	10.00%	7,844,674
May 14, 2026	21.23	21.86	20.78	21.01	21.01	-0.43%	16,331,850
May 13, 2026	20.62	21.29	20.56	21.10	21.10	1.34%	8,494,183
May 12, 2026	21.35	21.56	20.72	20.82	20.82	-2.57%	11,540,410
May 11, 2026	21.00	21.45	20.86	21.37	21.37	1.28%	19,302,100
May 8, 2026	20.91	21.37	20.30	21.10	21.10	1.93%	29,285,090
May 7, 2026	18.81	20.70	18.64	20.70	20.70	9.99%	10,407,700
May 6, 2026	18.52	18.94	18.52	18.82	18.82	1.89%	7,256,834
Apr 30, 2026	18.70	18.77	18.44	18.47	18.47	-1.28%	5,560,140
Apr 29, 2026	18.39	18.89	18.13	18.71	18.71	1.24%	8,594,810
Apr 28, 2026	19.16	19.22	18.38	18.48	18.48	-4.55%	11,132,700
Apr 27, 2026	19.50	19.85	18.71	19.36	19.36	-6.88%	22,766,880
Apr 24, 2026	20.88	20.97	20.41	20.79	20.79	-0.53%	4,924,043
Apr 23, 2026	21.21	21.38	20.80	20.90	20.90	-1.88%	6,044,113
Apr 22, 2026	21.35	21.64	21.14	21.30	21.30	-0.93%	4,936,280
Apr 21, 2026	21.46	21.59	21.14	21.50	21.50	0.14%	5,430,100