SHE:002927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.80	18.07	16.57	17.30	17.30	3.04%	10,495,082
Jul 9, 2026	16.61	16.85	15.86	16.79	16.79	1.02%	8,019,900
Jul 8, 2026	17.40	17.40	16.52	16.62	16.62	-3.82%	7,414,300
Jul 7, 2026	18.28	18.52	17.23	17.28	17.28	-4.95%	9,020,960
Jul 6, 2026	18.60	19.26	18.10	18.18	18.18	-2.31%	9,808,680
Jul 3, 2026	18.35	19.06	18.26	18.61	18.61	1.42%	9,945,028
Jul 2, 2026	18.50	19.26	18.26	18.35	18.35	-2.86%	10,686,310
Jul 1, 2026	19.67	19.79	18.78	18.89	18.89	-2.88%	13,472,400
Jun 30, 2026	19.07	19.59	18.73	19.45	19.45	2.10%	10,340,100
Jun 29, 2026	20.00	20.80	18.75	19.05	19.05	-3.74%	17,041,182
Jun 26, 2026	21.05	21.66	19.56	19.79	19.79	-4.07%	18,022,498
Jun 25, 2026	21.49	21.57	20.50	20.63	20.63	-4.76%	12,718,114
Jun 24, 2026	22.00	22.15	21.00	21.66	21.66	-2.48%	16,998,900
Jun 23, 2026	22.70	23.14	22.00	22.21	22.21	-4.06%	18,955,123
Jun 22, 2026	22.95	24.28	22.08	23.15	23.15	2.43%	29,498,194
Jun 18, 2026	21.62	23.45	21.40	22.60	22.60	3.57%	22,904,000
Jun 17, 2026	22.27	22.60	21.67	21.82	21.82	-1.89%	23,442,100
Jun 16, 2026	20.39	22.24	20.18	22.24	22.24	9.99%	18,457,002
Jun 15, 2026	19.87	20.52	19.36	20.22	20.22	0.25%	25,809,995
Jun 12, 2026	19.50	20.17	19.01	20.17	20.17	9.98%	5,208,472
Jun 11, 2026	18.44	18.90	18.08	18.34	18.34	-2.13%	9,386,331
Jun 10, 2026	19.59	19.66	18.50	18.74	18.74	-7.00%	12,484,400
Jun 9, 2026	19.99	20.90	19.80	20.15	20.15	2.49%	11,362,100
Jun 8, 2026	20.80	21.03	19.42	19.66	19.66	-7.61%	14,518,957
Jun 5, 2026	21.11	22.18	19.96	21.28	21.28	-0.09%	17,777,677
Jun 4, 2026	21.72	22.80	21.01	21.30	21.30	-3.58%	18,910,164
Jun 3, 2026	22.22	23.20	21.65	22.09	22.09	-2.86%	21,965,592
Jun 2, 2026	22.86	24.63	22.58	22.74	22.74	-2.99%	27,403,459
Jun 1, 2026	24.24	25.02	23.20	23.44	23.44	-3.54%	31,358,445
May 29, 2026	23.00	25.62	22.74	24.30	24.30	4.34%	43,858,040
May 28, 2026	23.60	24.75	23.21	23.29	23.29	-1.31%	42,482,019
May 27, 2026	21.41	23.60	21.25	23.60	23.60	10.02%	22,071,475
May 26, 2026	23.60	23.60	21.45	21.45	21.45	-9.99%	22,323,800
May 25, 2026	21.77	23.83	21.77	23.83	23.83	10.02%	10,646,350
May 22, 2026	21.85	22.20	21.38	21.66	21.66	0.46%	12,976,664
May 21, 2026	22.23	23.09	21.50	21.56	21.56	-3.79%	18,832,393
May 20, 2026	22.57	22.78	21.98	22.41	22.41	-1.28%	25,421,219
May 19, 2026	21.21	23.50	20.89	22.70	22.70	5.29%	42,516,907
May 18, 2026	19.50	21.56	19.31	21.56	21.56	10.00%	29,359,276
May 15, 2026	19.24	20.16	19.24	19.60	19.60	2.03%	10,104,610
May 14, 2026	19.98	20.17	19.18	19.21	19.21	-3.22%	8,164,650
May 13, 2026	19.20	20.26	19.15	19.85	19.85	3.33%	10,893,910
May 12, 2026	19.58	19.64	18.99	19.21	19.21	-1.99%	7,345,322
May 11, 2026	19.35	19.90	19.10	19.60	19.60	2.08%	9,811,800
May 8, 2026	18.30	19.35	18.20	19.20	19.20	4.29%	10,525,030
May 7, 2026	18.31	18.47	18.25	18.41	18.41	0.60%	5,788,000
May 6, 2026	18.35	18.51	18.14	18.30	18.30	0.33%	7,749,173
Apr 30, 2026	17.79	18.30	17.72	18.24	18.24	1.62%	5,637,463
Apr 29, 2026	17.15	18.07	17.15	17.95	17.95	4.85%	8,719,502
Apr 28, 2026	17.48	17.63	17.06	17.12	17.12	-3.00%	4,122,665