SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.82	26.85	24.95	25.21	25.21	-6.53%	100,842,700
May 28, 2026	24.48	26.97	24.26	26.97	26.97	9.99%	122,102,700
May 27, 2026	23.39	25.25	23.26	24.52	24.52	4.56%	97,997,349
May 26, 2026	22.80	24.15	22.80	23.45	23.45	4.64%	128,321,200
May 25, 2026	20.51	22.41	20.40	22.41	22.41	10.01%	95,214,880
May 22, 2026	19.98	20.45	19.68	20.37	20.37	3.24%	41,851,516
May 21, 2026	20.25	20.70	19.72	19.73	19.73	-1.45%	53,256,516
May 20, 2026	19.28	20.20	19.21	20.02	20.02	3.25%	45,014,737
May 19, 2026	19.47	19.86	19.15	19.39	19.39	-1.12%	24,978,452
May 18, 2026	19.10	19.93	18.93	19.61	19.61	2.24%	30,263,255
May 15, 2026	19.83	19.95	19.00	19.18	19.18	-2.89%	35,674,165
May 14, 2026	20.20	20.39	19.75	19.75	19.75	-1.45%	36,578,046
May 13, 2026	19.61	20.15	19.58	20.04	20.04	1.88%	29,641,983
May 12, 2026	20.03	20.10	19.60	19.67	19.67	-1.16%	24,589,687
May 11, 2026	19.71	20.04	19.71	19.90	19.90	1.32%	34,616,636
May 8, 2026	19.57	19.74	19.46	19.64	19.64	-0.51%	22,998,726
May 7, 2026	19.69	19.83	19.54	19.74	19.74	0.71%	25,998,720
May 6, 2026	19.18	19.75	19.10	19.60	19.60	3.48%	32,300,385
Apr 30, 2026	19.00	19.15	18.81	18.94	18.94	-1.15%	16,910,700
Apr 29, 2026	18.35	19.20	18.35	19.16	19.16	3.96%	26,262,934
Apr 28, 2026	18.72	18.79	18.32	18.43	18.43	-1.86%	18,127,260
Apr 27, 2026	19.01	19.14	18.68	18.78	18.78	-1.21%	21,572,454
Apr 24, 2026	19.00	19.18	18.94	19.01	19.01	-0.47%	19,588,760
Apr 23, 2026	19.44	19.57	18.79	19.10	19.10	-3.24%	44,979,701
Apr 22, 2026	19.87	19.90	19.57	19.74	19.74	-0.80%	31,010,571
Apr 21, 2026	19.75	19.97	19.60	19.90	19.90	1.32%	28,769,540
Apr 20, 2026	19.32	19.75	19.30	19.64	19.64	1.29%	25,058,210
Apr 17, 2026	19.34	19.46	19.12	19.39	19.39	-0.10%	25,752,297
Apr 16, 2026	19.34	19.50	19.23	19.41	19.41	0.41%	25,729,012
Apr 15, 2026	19.75	19.79	19.25	19.33	19.33	-1.78%	29,432,744
Apr 14, 2026	19.70	19.71	19.31	19.68	19.68	0.72%	32,836,316
Apr 13, 2026	18.87	20.04	18.77	19.54	19.54	4.10%	56,155,677
Apr 10, 2026	18.59	19.07	18.59	18.77	18.77	1.62%	34,431,870
Apr 9, 2026	18.40	18.56	18.24	18.47	18.47	-0.91%	27,164,950
Apr 8, 2026	18.31	18.65	18.28	18.64	18.64	3.90%	42,876,510
Apr 7, 2026	18.00	18.18	17.77	17.94	17.94	0.22%	22,252,750
Apr 3, 2026	18.44	18.61	17.88	17.90	17.90	-2.56%	21,566,363
Apr 2, 2026	19.17	19.17	18.28	18.37	18.37	-4.12%	32,204,380
Apr 1, 2026	18.94	19.28	18.70	19.16	19.16	3.01%	42,421,850
Mar 31, 2026	19.60	19.65	18.55	18.60	18.60	-5.87%	62,110,140
Mar 30, 2026	21.00	21.03	19.29	19.76	19.76	-7.79%	73,999,930
Mar 27, 2026	21.25	21.80	21.22	21.43	21.43	-0.51%	30,078,015
Mar 26, 2026	21.83	22.16	21.41	21.54	21.54	-1.82%	30,434,430
Mar 25, 2026	21.68	22.23	21.36	21.94	21.94	1.57%	39,290,626
Mar 24, 2026	21.87	21.90	20.58	21.60	21.60	-	42,359,232
Mar 23, 2026	21.83	22.56	21.32	21.60	21.60	-2.96%	49,752,950
Mar 20, 2026	21.90	23.16	21.71	22.26	22.26	2.44%	59,161,740
Mar 19, 2026	21.98	22.28	21.59	21.73	21.73	-2.99%	35,164,440
Mar 18, 2026	22.77	22.90	21.91	22.40	22.40	-1.67%	44,733,640
Mar 17, 2026	23.74	23.86	22.76	22.78	22.78	-3.84%	63,915,280