SHE:002989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	36.80	36.80	30.91	31.22	-	0.55%	856,900
Jul 2, 2026	33.33	33.99	30.90	31.05	31.05	-8.22%	9,223,900
Jul 1, 2026	34.10	34.24	32.55	33.83	33.83	-0.50%	9,062,400
Jun 30, 2026	32.68	36.31	32.00	34.00	34.00	3.00%	10,323,460
Jun 29, 2026	33.89	34.61	31.69	33.01	33.01	-2.54%	10,086,660
Jun 26, 2026	36.80	36.83	33.80	33.87	33.87	-8.76%	10,361,780
Jun 25, 2026	38.48	39.38	35.34	37.12	37.12	-1.69%	18,011,442
Jun 24, 2026	37.28	38.15	35.87	37.76	37.76	0.43%	12,896,700
Jun 23, 2026	37.35	38.58	36.81	37.60	37.60	-2.77%	12,946,117
Jun 22, 2026	37.35	38.99	34.93	38.67	38.67	3.48%	23,540,053
Jun 18, 2026	35.70	37.37	34.81	37.37	37.37	10.01%	20,850,200
Jun 17, 2026	31.67	33.97	31.17	33.97	33.97	10.01%	22,195,290
Jun 16, 2026	28.04	30.88	27.70	30.88	30.88	10.01%	7,736,406
Jun 15, 2026	26.78	28.16	26.75	28.07	28.07	4.86%	5,920,405
Jun 12, 2026	27.70	28.15	26.70	26.77	26.77	-1.07%	6,066,180
Jun 11, 2026	28.58	28.88	26.85	27.06	27.06	-4.45%	4,691,200
Jun 10, 2026	27.82	29.54	27.45	28.32	28.32	1.69%	6,383,000
Jun 9, 2026	27.85	28.58	27.10	27.85	27.85	0.29%	5,291,920
Jun 8, 2026	28.10	28.53	27.01	27.77	27.77	-4.57%	4,820,620
Jun 5, 2026	29.92	30.40	28.03	29.10	29.10	-2.68%	7,051,669
Jun 4, 2026	27.90	30.47	27.90	29.90	29.90	5.13%	9,784,296
Jun 3, 2026	27.04	29.90	26.89	28.44	28.44	4.37%	10,805,876
Jun 2, 2026	28.09	28.36	26.77	27.25	27.25	-2.61%	5,473,276
Jun 1, 2026	28.62	29.20	27.91	27.98	27.98	-3.12%	5,066,967
May 29, 2026	29.65	30.23	28.51	28.88	28.88	-3.54%	7,345,520
May 28, 2026	30.59	31.30	29.50	29.94	29.94	-2.41%	6,484,928
May 27, 2026	31.43	33.50	29.91	30.68	30.68	-1.51%	9,600,875
May 26, 2026	31.65	31.80	30.70	31.15	31.15	-1.74%	5,948,060
May 25, 2026	32.25	32.58	31.30	31.70	31.70	-2.49%	7,647,810
May 22, 2026	31.20	33.00	30.62	32.51	32.51	5.18%	11,104,200
May 21, 2026	33.48	34.27	30.42	30.91	30.91	-8.55%	16,382,900
May 20, 2026	34.06	35.06	33.51	33.80	33.80	-0.56%	15,892,696
May 19, 2026	35.00	35.65	33.70	33.99	33.99	-1.93%	13,037,845
May 18, 2026	32.60	35.67	32.60	34.66	34.66	6.88%	22,818,610
May 15, 2026	32.31	33.73	31.96	32.43	32.43	0.34%	9,843,432
May 14, 2026	33.26	33.28	32.16	32.32	32.32	-1.19%	11,610,750
May 13, 2026	31.35	34.77	30.89	32.71	32.71	3.48%	19,136,090
May 12, 2026	32.25	32.65	31.00	31.61	31.61	-2.01%	10,292,400
May 11, 2026	32.11	34.20	32.11	32.26	32.26	1.83%	13,834,930
May 8, 2026	32.11	33.47	31.34	31.68	31.68	-1.43%	13,814,670
May 7, 2026	31.20	33.61	30.53	32.14	32.14	0.03%	18,220,590
May 6, 2026	30.60	32.13	30.09	32.13	32.13	10.00%	10,524,360
Apr 30, 2026	27.62	29.21	27.55	29.21	29.21	10.02%	8,993,002
Apr 29, 2026	26.20	26.67	25.70	26.55	26.55	0.95%	5,651,186
Apr 28, 2026	23.85	26.30	23.75	26.30	26.30	10.00%	8,392,118
Apr 27, 2026	24.27	24.56	23.20	23.91	23.91	-3.78%	4,986,338
Apr 24, 2026	25.00	25.21	24.58	24.85	24.85	-1.04%	1,960,956
Apr 23, 2026	26.03	26.20	24.89	25.11	25.11	-4.16%	3,571,476
Apr 22, 2026	25.50	26.52	25.42	26.20	26.20	1.24%	3,224,170
Apr 21, 2026	25.82	26.00	25.19	25.88	25.88	0.31%	3,008,068