SHE:002962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.51	20.90	18.36	20.90	20.90	10.00%	29,118,490
Jun 1, 2026	18.34	19.90	18.33	19.00	19.00	2.81%	23,093,000
May 29, 2026	19.79	19.89	18.32	18.48	18.48	-6.71%	31,473,340
May 28, 2026	19.57	20.68	19.46	19.81	19.81	-0.35%	35,721,770
May 27, 2026	19.71	20.87	19.32	19.88	19.88	0.81%	41,392,190
May 26, 2026	18.97	19.92	18.69	19.72	19.72	3.25%	38,376,360
May 25, 2026	19.31	19.49	18.75	19.10	19.10	0.63%	30,461,620
May 22, 2026	19.10	19.39	17.83	18.98	18.98	-3.61%	47,418,890
May 21, 2026	20.09	20.09	19.30	19.69	19.69	7.83%	20,002,060
May 20, 2026	18.39	18.50	18.00	18.26	18.26	-1.67%	10,976,210
May 19, 2026	18.25	18.59	17.80	18.57	18.57	1.14%	13,921,590
May 18, 2026	17.98	18.49	17.88	18.36	18.36	0.60%	16,211,570
May 15, 2026	19.08	19.16	18.07	18.25	18.25	-5.29%	30,369,860
May 14, 2026	18.89	19.76	18.65	19.27	19.27	2.66%	32,780,390
May 13, 2026	18.53	19.38	18.50	18.77	18.77	-0.42%	25,394,720
May 12, 2026	18.20	19.18	18.10	18.85	18.85	2.50%	26,630,600
May 11, 2026	18.26	19.09	18.13	18.39	18.39	2.28%	27,441,570
May 8, 2026	17.50	18.18	17.35	17.98	17.98	1.01%	23,617,660
May 7, 2026	17.34	18.00	17.11	17.80	17.80	4.52%	27,467,270
May 6, 2026	16.81	17.19	16.68	17.03	17.03	3.40%	23,565,390
Apr 30, 2026	16.79	17.22	16.43	16.47	16.47	-1.02%	14,213,050
Apr 29, 2026	16.34	16.95	16.32	16.64	16.64	1.84%	16,641,950
Apr 28, 2026	16.80	16.88	16.32	16.34	16.34	-3.71%	16,393,800
Apr 27, 2026	16.56	17.23	16.56	16.97	16.97	2.35%	18,640,130
Apr 24, 2026	17.02	17.05	16.44	16.58	16.58	-2.76%	18,004,860
Apr 23, 2026	17.69	17.87	17.04	17.05	17.05	-4.64%	32,569,640
Apr 22, 2026	17.60	18.45	17.60	17.88	17.88	-1.22%	34,048,770
Apr 21, 2026	17.72	19.20	17.63	18.10	18.10	0.11%	44,475,920
Apr 20, 2026	17.39	19.09	17.33	18.08	18.08	4.21%	48,264,720
Apr 17, 2026	16.62	18.00	16.40	17.35	17.35	3.89%	49,221,460
Apr 16, 2026	16.36	16.70	16.20	16.70	16.70	-0.60%	31,910,440
Apr 15, 2026	16.42	17.13	16.20	16.80	16.80	2.63%	49,481,690
Apr 14, 2026	16.40	16.79	16.24	16.37	16.37	-1.27%	31,382,440
Apr 13, 2026	16.15	16.84	16.13	16.58	16.58	-1.95%	52,301,550
Apr 10, 2026	16.29	16.91	16.01	16.91	16.91	10.02%	35,830,150
Apr 9, 2026	14.16	15.37	14.00	15.37	15.37	10.02%	16,179,420
Apr 8, 2026	13.75	13.99	13.64	13.97	13.97	4.33%	4,888,200
Apr 7, 2026	13.31	13.61	13.26	13.39	13.39	0.68%	3,634,000
Apr 3, 2026	13.60	13.65	13.20	13.30	13.30	-1.48%	3,528,744
Apr 2, 2026	13.70	13.92	13.44	13.50	13.50	-1.96%	3,190,708
Apr 1, 2026	13.71	13.78	13.58	13.77	13.77	2.30%	3,143,201
Mar 31, 2026	13.73	13.80	13.41	13.46	13.46	-2.04%	3,465,800
Mar 30, 2026	13.56	13.75	13.32	13.74	13.74	0.37%	3,353,820
Mar 27, 2026	13.61	13.82	13.60	13.69	13.69	-0.51%	3,202,400
Mar 26, 2026	14.04	14.12	13.66	13.76	13.76	-2.20%	3,682,589
Mar 25, 2026	13.97	14.23	13.97	14.07	14.07	0.86%	4,523,361
Mar 24, 2026	13.76	13.96	13.38	13.95	13.95	3.26%	6,129,581
Mar 23, 2026	14.41	14.50	13.35	13.51	13.51	-8.65%	11,588,020
Mar 20, 2026	15.35	15.40	14.74	14.79	14.79	-2.57%	6,101,096
Mar 19, 2026	15.29	15.43	15.15	15.18	15.18	-1.87%	4,336,400