SHE:002962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.40	18.71	17.07	18.71	-	9.99%	37,264,872
Jun 22, 2026	17.50	17.86	16.68	17.01	17.01	-1.62%	28,354,440
Jun 18, 2026	18.40	18.40	17.26	17.29	17.29	-6.54%	35,328,360
Jun 17, 2026	17.62	19.18	17.53	18.50	18.50	3.53%	38,392,910
Jun 16, 2026	17.42	18.27	16.66	17.87	17.87	2.52%	36,393,640
Jun 15, 2026	16.22	17.84	16.22	17.43	17.43	0.75%	42,082,790
Jun 12, 2026	18.28	18.69	17.30	17.30	17.30	-9.99%	18,505,570
Jun 11, 2026	20.45	20.65	19.22	19.22	19.22	-9.98%	30,567,760
Jun 10, 2026	20.07	21.56	19.20	21.35	21.35	2.35%	48,543,280
Jun 9, 2026	21.01	21.20	19.76	20.86	20.86	1.31%	35,634,178
Jun 8, 2026	20.70	22.02	20.20	20.59	20.59	-4.90%	43,599,228
Jun 5, 2026	19.80	22.39	19.70	21.65	21.65	6.13%	55,825,990
Jun 4, 2026	19.81	20.83	19.55	20.50	20.40	1.03%	42,095,970
Jun 3, 2026	20.85	21.06	20.00	20.29	20.19	-2.92%	46,589,610
Jun 2, 2026	18.51	20.90	18.36	20.90	20.80	10.00%	29,118,490
Jun 1, 2026	18.34	19.90	18.33	19.00	18.91	2.81%	23,093,000
May 29, 2026	19.79	19.89	18.32	18.48	18.39	-6.71%	31,473,340
May 28, 2026	19.57	20.68	19.46	19.81	19.71	-0.35%	35,721,770
May 27, 2026	19.71	20.87	19.32	19.88	19.78	0.81%	41,392,190
May 26, 2026	18.97	19.92	18.69	19.72	19.62	3.25%	38,376,360
May 25, 2026	19.31	19.49	18.75	19.10	19.01	0.63%	30,461,620
May 22, 2026	19.10	19.39	17.83	18.98	18.89	-3.61%	47,418,890
May 21, 2026	20.09	20.09	19.30	19.69	19.59	7.83%	20,002,060
May 20, 2026	18.39	18.50	18.00	18.26	18.17	-1.67%	10,976,210
May 19, 2026	18.25	18.59	17.80	18.57	18.48	1.14%	13,921,590
May 18, 2026	17.98	18.49	17.88	18.36	18.27	0.60%	16,211,570
May 15, 2026	19.08	19.16	18.07	18.25	18.16	-5.29%	30,369,860
May 14, 2026	18.89	19.76	18.65	19.27	19.18	2.66%	32,780,390
May 13, 2026	18.53	19.38	18.50	18.77	18.68	-0.42%	25,394,720
May 12, 2026	18.20	19.18	18.10	18.85	18.76	2.50%	26,630,600
May 11, 2026	18.26	19.09	18.13	18.39	18.30	2.28%	27,441,570
May 8, 2026	17.50	18.18	17.35	17.98	17.89	1.01%	23,617,660
May 7, 2026	17.34	18.00	17.11	17.80	17.71	4.52%	27,467,270
May 6, 2026	16.81	17.19	16.68	17.03	16.95	3.40%	23,565,390
Apr 30, 2026	16.79	17.22	16.43	16.47	16.39	-1.02%	14,213,050
Apr 29, 2026	16.34	16.95	16.32	16.64	16.56	1.84%	16,641,950
Apr 28, 2026	16.80	16.88	16.32	16.34	16.26	-3.71%	16,393,800
Apr 27, 2026	16.56	17.23	16.56	16.97	16.89	2.35%	18,640,130
Apr 24, 2026	17.02	17.05	16.44	16.58	16.50	-2.76%	18,004,860
Apr 23, 2026	17.69	17.87	17.04	17.05	16.97	-4.64%	32,569,640
Apr 22, 2026	17.60	18.45	17.60	17.88	17.79	-1.22%	34,048,770
Apr 21, 2026	17.72	19.20	17.63	18.10	18.01	0.11%	44,475,920
Apr 20, 2026	17.39	19.09	17.33	18.08	17.99	4.21%	48,264,720
Apr 17, 2026	16.62	18.00	16.40	17.35	17.27	3.89%	49,221,460
Apr 16, 2026	16.36	16.70	16.20	16.70	16.62	-0.60%	31,910,440
Apr 15, 2026	16.42	17.13	16.20	16.80	16.72	2.63%	49,481,690
Apr 14, 2026	16.40	16.79	16.24	16.37	16.29	-1.27%	31,382,440
Apr 13, 2026	16.15	16.84	16.13	16.58	16.50	-1.95%	52,301,550
Apr 10, 2026	16.29	16.91	16.01	16.91	16.83	10.02%	35,830,150
Apr 9, 2026	14.16	15.37	14.00	15.37	15.30	10.02%	16,179,420