SHE:002058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	26.88	28.52	26.22	26.26	26.26	-3.38%	3,029,002
May 15, 2026	26.06	27.30	25.81	27.18	27.18	4.30%	3,037,136
May 14, 2026	26.20	26.40	25.68	26.06	26.06	-0.23%	1,453,300
May 13, 2026	26.13	26.55	25.93	26.12	26.12	-1.21%	1,632,600
May 12, 2026	26.80	26.97	26.02	26.44	26.44	0.15%	1,952,602
May 11, 2026	26.49	27.12	25.93	26.40	26.40	-0.30%	2,962,940
May 8, 2026	26.80	27.12	26.20	26.48	26.48	0.80%	3,010,413
May 7, 2026	25.02	26.27	24.66	26.27	26.27	5.00%	2,811,604
May 6, 2026	24.86	25.72	23.97	25.02	25.02	-0.32%	3,234,371
Apr 30, 2026	25.59	25.98	25.10	25.10	25.10	-3.31%	2,332,500
Apr 29, 2026	26.02	27.08	24.73	25.96	25.96	-0.15%	5,527,197
Apr 28, 2026	26.30	26.32	24.66	26.00	26.00	3.71%	6,016,186
Apr 27, 2026	24.06	25.07	24.06	25.07	25.07	4.98%	1,930,500
Apr 24, 2026	23.07	23.90	22.80	23.88	23.88	3.60%	2,226,300
Apr 23, 2026	23.09	23.40	22.89	23.05	23.05	-0.13%	1,733,668
Apr 22, 2026	23.01	23.66	22.86	23.08	23.08	-0.09%	2,262,500
Apr 21, 2026	22.97	23.75	22.68	23.10	23.10	0.57%	3,574,000
Apr 20, 2026	21.98	22.97	21.83	22.97	22.97	4.98%	3,923,975
Apr 17, 2026	22.05	22.20	21.85	21.88	21.88	-0.36%	1,377,100
Apr 16, 2026	21.92	22.69	21.60	21.96	21.96	0.14%	2,508,600
Apr 15, 2026	22.23	22.54	21.88	21.93	21.93	-1.57%	1,440,900
Apr 14, 2026	22.40	22.57	21.87	22.28	22.28	1.04%	1,457,900
Apr 13, 2026	21.70	22.25	21.70	22.05	22.05	-0.23%	970,555
Apr 10, 2026	22.18	22.30	22.04	22.10	22.10	-0.63%	717,900
Apr 9, 2026	22.17	22.39	21.80	22.24	22.24	0.09%	1,078,921
Apr 8, 2026	21.50	22.47	21.50	22.22	22.22	3.83%	1,820,017
Apr 7, 2026	21.39	21.69	21.02	21.40	21.40	-1.20%	832,200
Apr 3, 2026	21.08	22.13	21.00	21.66	21.66	2.75%	1,439,680
Apr 2, 2026	21.26	21.56	21.00	21.08	21.08	-1.26%	870,400
Apr 1, 2026	21.57	21.85	21.30	21.35	21.35	-1.20%	1,337,500
Mar 31, 2026	21.94	22.00	21.26	21.61	21.61	0.05%	1,099,000
Mar 30, 2026	21.54	22.10	21.25	21.60	21.60	-	1,193,900
Mar 27, 2026	21.48	21.76	21.30	21.60	21.60	-0.74%	1,662,700
Mar 26, 2026	21.50	21.87	21.11	21.76	21.76	4.46%	3,037,800
Mar 25, 2026	20.34	20.83	20.08	20.83	20.83	4.99%	1,438,825
Mar 24, 2026	19.50	20.00	19.07	19.84	19.84	2.59%	1,454,100
Mar 23, 2026	20.00	20.00	19.34	19.34	19.34	-5.01%	1,669,202
Mar 20, 2026	21.01	21.20	20.23	20.36	20.36	-3.09%	1,125,400
Mar 19, 2026	21.08	21.50	20.89	21.01	21.01	-2.87%	1,188,300
Mar 18, 2026	21.01	21.90	20.82	21.63	21.63	2.37%	1,491,100
Mar 17, 2026	21.25	21.69	20.98	21.13	21.13	-0.56%	1,048,200
Mar 16, 2026	21.00	21.25	20.85	21.25	21.25	0.24%	876,300
Mar 13, 2026	21.47	21.60	21.00	21.20	21.20	-1.26%	891,500
Mar 12, 2026	21.56	21.88	21.30	21.47	21.47	-1.11%	785,100
Mar 11, 2026	22.24	22.24	21.60	21.71	21.71	-0.78%	1,124,400
Mar 10, 2026	21.50	22.00	21.46	21.88	21.88	2.24%	1,186,430
Mar 9, 2026	21.15	21.55	20.62	21.40	21.40	-1.43%	2,450,060
Mar 6, 2026	21.97	22.23	21.70	21.71	21.71	0.37%	3,247,560
Mar 5, 2026	21.93	22.27	21.34	21.63	21.63	-1.01%	2,808,536
Mar 4, 2026	21.90	22.25	21.85	21.85	21.85	-5.00%	2,502,601