SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.61	27.88	25.16	27.13	27.13	5.48%	106,891,400
Jun 17, 2026	26.03	26.94	25.48	26.32	25.72	0.27%	83,259,838
Jun 16, 2026	25.62	27.27	24.85	26.25	25.65	3.14%	100,231,200
Jun 15, 2026	25.05	25.58	24.55	25.45	24.87	3.37%	67,693,510
Jun 12, 2026	25.08	26.18	24.29	24.62	24.06	-0.40%	83,459,450
Jun 11, 2026	25.30	25.68	24.40	24.72	24.16	-2.98%	66,952,860
Jun 10, 2026	27.21	27.43	25.16	25.48	24.90	-8.44%	83,024,320
Jun 9, 2026	27.70	28.44	26.87	27.83	27.20	5.02%	72,181,777
Jun 8, 2026	27.59	28.19	26.34	26.50	25.90	-9.12%	80,989,661
Jun 5, 2026	29.01	30.18	27.82	29.16	28.50	-0.88%	111,999,700
Jun 4, 2026	27.49	30.24	26.54	29.42	28.75	6.98%	131,255,400
Jun 3, 2026	25.80	28.23	25.56	27.50	26.87	7.17%	118,536,900
Jun 2, 2026	24.33	26.32	23.42	25.66	25.08	5.47%	78,314,080
Jun 1, 2026	25.06	26.11	24.29	24.33	23.78	-3.49%	73,653,860
May 29, 2026	26.82	26.85	24.95	25.21	24.64	-6.53%	100,842,700
May 28, 2026	24.48	26.97	24.26	26.97	26.36	9.99%	122,102,700
May 27, 2026	23.39	25.25	23.26	24.52	23.96	4.56%	97,997,340
May 26, 2026	22.80	24.15	22.80	23.45	22.92	4.64%	128,321,200
May 25, 2026	20.51	22.41	20.40	22.41	21.90	10.01%	95,214,880
May 22, 2026	19.98	20.45	19.68	20.37	19.91	3.24%	41,851,510
May 21, 2026	20.25	20.70	19.72	19.73	19.28	-1.45%	53,256,510
May 20, 2026	19.28	20.20	19.21	20.02	19.56	3.25%	45,014,730
May 19, 2026	19.47	19.86	19.15	19.39	18.95	-1.12%	24,978,450
May 18, 2026	19.10	19.93	18.93	19.61	19.16	2.24%	30,263,250
May 15, 2026	19.83	19.95	19.00	19.18	18.74	-2.89%	35,674,160
May 14, 2026	20.20	20.39	19.75	19.75	19.30	-1.45%	36,578,040
May 13, 2026	19.61	20.15	19.58	20.04	19.58	1.88%	29,641,980
May 12, 2026	20.03	20.10	19.60	19.67	19.22	-1.16%	24,589,680
May 11, 2026	19.71	20.04	19.71	19.90	19.45	1.32%	34,616,630
May 8, 2026	19.57	19.74	19.46	19.64	19.19	-0.51%	22,998,720
May 7, 2026	19.69	19.83	19.54	19.74	19.29	0.71%	25,998,720
May 6, 2026	19.18	19.75	19.10	19.60	19.15	3.48%	32,300,380
Apr 30, 2026	19.00	19.15	18.81	18.94	18.51	-1.15%	16,910,700
Apr 29, 2026	18.35	19.20	18.35	19.16	18.72	3.96%	26,262,930
Apr 28, 2026	18.72	18.79	18.32	18.43	18.01	-1.86%	18,127,260
Apr 27, 2026	19.01	19.14	18.68	18.78	18.35	-1.21%	21,572,450
Apr 24, 2026	19.00	19.18	18.94	19.01	18.58	-0.47%	19,588,760
Apr 23, 2026	19.44	19.57	18.79	19.10	18.66	-3.24%	44,979,700
Apr 22, 2026	19.87	19.90	19.57	19.74	19.29	-0.80%	31,010,570
Apr 21, 2026	19.75	19.97	19.60	19.90	19.45	1.32%	28,769,540
Apr 20, 2026	19.32	19.75	19.30	19.64	19.19	1.29%	25,058,210
Apr 17, 2026	19.34	19.46	19.12	19.39	18.95	-0.10%	25,752,290
Apr 16, 2026	19.34	19.50	19.23	19.41	18.97	0.41%	25,729,010
Apr 15, 2026	19.75	19.79	19.25	19.33	18.89	-1.78%	29,432,740
Apr 14, 2026	19.70	19.71	19.31	19.68	19.23	0.72%	32,836,310
Apr 13, 2026	18.87	20.04	18.77	19.54	19.09	4.10%	56,155,670
Apr 10, 2026	18.59	19.07	18.59	18.77	18.34	1.62%	34,431,870
Apr 9, 2026	18.40	18.56	18.24	18.47	18.05	-0.91%	27,164,950
Apr 8, 2026	18.31	18.65	18.28	18.64	18.22	3.90%	42,876,510
Apr 7, 2026	18.00	18.18	17.77	17.94	17.53	0.22%	22,252,750