SHE:002034 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	21.00	21.28	20.75	21.26	21.26	0.76%	15,226,012
May 25, 2026	21.05	21.50	20.68	21.10	21.10	-0.38%	20,610,620
May 22, 2026	21.43	21.59	19.76	21.18	21.18	-	30,542,009
May 21, 2026	22.39	23.20	21.13	21.18	21.18	-6.32%	26,860,088
May 20, 2026	22.67	22.81	21.72	22.61	22.61	-0.35%	22,514,718
May 19, 2026	22.88	23.06	22.00	22.69	22.69	-0.83%	27,493,671
May 18, 2026	23.19	23.50	22.20	22.88	22.88	-0.65%	33,437,216
May 15, 2026	22.46	23.80	21.89	23.03	23.03	4.63%	54,820,106
May 14, 2026	21.51	22.70	21.36	22.01	22.01	2.52%	49,621,248
May 13, 2026	19.66	21.47	19.55	21.47	21.47	9.99%	48,955,304
May 12, 2026	18.85	19.65	18.61	19.52	19.52	3.12%	28,034,548
May 11, 2026	18.58	19.17	18.53	18.93	18.93	3.05%	24,427,074
May 8, 2026	18.38	18.85	18.20	18.37	18.37	0.33%	18,346,527
May 7, 2026	18.31	19.19	18.19	18.31	18.31	1.44%	22,253,193
May 6, 2026	17.49	18.26	17.30	18.05	18.05	3.20%	22,120,042
Apr 30, 2026	17.72	17.98	17.39	17.49	17.49	-1.13%	15,143,764
Apr 29, 2026	17.86	18.03	17.50	17.69	17.69	-0.95%	15,133,827
Apr 28, 2026	17.40	18.05	16.99	17.86	17.86	1.53%	20,315,104
Apr 27, 2026	17.08	17.92	16.72	17.59	17.59	2.33%	24,664,639
Apr 24, 2026	17.32	17.90	17.07	17.19	17.19	-5.81%	29,686,934
Apr 23, 2026	18.84	19.21	18.25	18.25	18.25	-3.13%	17,687,481
Apr 22, 2026	19.18	19.34	18.75	18.84	18.84	-4.07%	19,327,339
Apr 21, 2026	19.49	19.75	19.05	19.64	19.64	0.92%	18,039,480
Apr 20, 2026	19.25	19.93	18.32	19.46	19.46	0.26%	22,736,980
Apr 17, 2026	19.39	19.82	19.25	19.41	19.41	-1.37%	19,969,289
Apr 16, 2026	18.70	19.93	18.60	19.68	19.68	5.07%	18,077,834
Apr 15, 2026	18.50	19.07	18.30	18.73	18.73	0.97%	7,590,423
Apr 14, 2026	18.80	18.91	18.35	18.55	18.55	-1.33%	7,899,815
Apr 13, 2026	18.23	18.90	17.98	18.80	18.80	1.68%	8,860,227
Apr 10, 2026	17.95	19.18	17.95	18.49	18.49	3.12%	16,387,930
Apr 9, 2026	17.28	18.24	17.20	17.93	17.93	3.34%	9,788,400
Apr 8, 2026	17.38	17.38	17.08	17.35	17.35	3.21%	4,306,700
Apr 7, 2026	16.90	17.03	16.70	16.81	16.81	0.78%	3,169,072
Apr 3, 2026	17.00	17.05	16.65	16.68	16.68	-1.88%	4,276,500
Apr 2, 2026	17.25	17.57	16.85	17.00	17.00	-1.85%	3,459,722
Apr 1, 2026	17.30	17.44	17.10	17.32	17.32	1.88%	4,843,702
Mar 31, 2026	17.65	17.66	16.96	17.00	17.00	-3.74%	6,315,038
Mar 30, 2026	17.88	17.98	17.43	17.66	17.66	-2.21%	5,071,097
Mar 27, 2026	18.00	18.18	17.74	18.06	18.06	-0.44%	5,394,022
Mar 26, 2026	18.44	18.48	18.02	18.14	18.14	-1.63%	5,216,910
Mar 25, 2026	18.30	18.65	17.80	18.44	18.44	2.90%	9,506,545
Mar 24, 2026	17.53	17.95	17.32	17.92	17.92	3.76%	6,478,595
Mar 23, 2026	17.89	18.01	17.11	17.27	17.27	-4.80%	8,316,512
Mar 20, 2026	17.95	18.71	17.87	18.14	18.14	1.45%	8,386,643
Mar 19, 2026	18.02	18.19	17.80	17.88	17.88	-1.76%	4,903,248
Mar 18, 2026	18.16	18.22	17.98	18.20	18.20	1.22%	4,084,243
Mar 17, 2026	18.48	18.56	17.96	17.98	17.98	-2.39%	6,081,968
Mar 16, 2026	18.68	18.88	18.30	18.42	18.42	-2.38%	9,659,501
Mar 13, 2026	18.50	19.19	18.37	18.87	18.87	2.72%	12,433,200
Mar 12, 2026	18.12	18.54	18.05	18.37	18.37	1.38%	7,808,467