SHE:002066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.70	23.38	22.60	23.33	23.33	2.78%	5,639,001
Apr 29, 2026	22.40	22.99	22.18	22.70	22.70	0.89%	3,903,400
Apr 28, 2026	23.00	23.11	21.96	22.50	22.50	-2.98%	7,247,427
Apr 27, 2026	23.12	23.39	22.79	23.19	23.19	-0.13%	3,317,600
Apr 24, 2026	23.17	23.54	22.95	23.22	23.22	0.17%	3,419,305
Apr 23, 2026	23.96	24.07	23.11	23.18	23.18	-2.56%	4,508,400
Apr 22, 2026	22.41	23.96	22.12	23.79	23.79	2.72%	6,172,505
Apr 21, 2026	23.34	23.53	23.06	23.16	23.16	-0.77%	4,752,600
Apr 20, 2026	23.31	24.22	23.05	23.34	23.34	-0.30%	8,398,720
Apr 17, 2026	22.91	23.45	22.64	23.41	23.41	2.50%	6,368,224
Apr 16, 2026	22.45	23.09	21.94	22.84	22.84	2.01%	5,999,703
Apr 15, 2026	22.22	22.70	22.13	22.39	22.39	0.67%	4,694,200
Apr 14, 2026	22.08	22.59	21.61	22.24	22.24	1.28%	7,035,700
Apr 13, 2026	22.36	23.30	21.75	21.96	21.96	-1.88%	9,509,276
Apr 10, 2026	21.10	22.50	20.76	22.38	22.38	6.52%	12,264,460
Apr 9, 2026	20.31	21.48	20.25	21.01	21.01	2.99%	10,152,116
Apr 8, 2026	20.23	20.50	20.23	20.40	20.40	2.00%	4,436,200
Apr 7, 2026	19.75	20.20	19.75	20.00	20.00	1.32%	3,218,600
Apr 3, 2026	20.08	20.30	19.61	19.74	19.74	-1.64%	2,372,700
Apr 2, 2026	20.10	20.30	19.95	20.07	20.07	-0.10%	2,746,800
Apr 1, 2026	20.25	20.50	19.86	20.09	20.09	0.95%	2,679,113
Mar 31, 2026	19.71	20.19	19.71	19.90	19.90	0.91%	3,271,613
Mar 30, 2026	19.49	19.85	19.49	19.72	19.72	-0.35%	2,383,100
Mar 27, 2026	19.30	19.98	19.01	19.79	19.79	1.59%	3,419,000
Mar 26, 2026	19.34	19.89	19.20	19.48	19.48	0.78%	4,111,600
Mar 25, 2026	19.20	19.58	19.15	19.33	19.33	1.31%	3,145,006
Mar 24, 2026	18.11	19.18	18.00	19.08	19.08	6.89%	5,203,686
Mar 23, 2026	17.99	18.65	17.62	17.85	17.85	-2.83%	4,597,953
Mar 20, 2026	18.84	18.96	18.23	18.37	18.37	-1.40%	2,681,201
Mar 19, 2026	19.29	19.32	18.56	18.63	18.63	-3.87%	3,962,159
Mar 18, 2026	19.29	19.53	19.11	19.38	19.38	0.94%	2,186,900
Mar 17, 2026	19.50	19.63	19.16	19.20	19.20	-1.18%	1,953,700
Mar 16, 2026	19.32	19.47	18.95	19.43	19.43	0.41%	2,508,013
Mar 13, 2026	19.86	20.09	19.29	19.35	19.35	-2.62%	3,764,300
Mar 12, 2026	19.34	20.11	19.12	19.87	19.87	2.79%	5,986,300
Mar 11, 2026	19.74	19.84	19.31	19.33	19.33	-2.03%	3,550,600
Mar 10, 2026	19.97	20.10	19.58	19.73	19.73	0.05%	2,354,100
Mar 9, 2026	19.77	20.27	19.27	19.72	19.72	-1.45%	4,047,165
Mar 6, 2026	20.05	20.34	19.90	20.01	20.01	-0.10%	2,648,100
Mar 5, 2026	19.87	20.20	19.68	20.03	20.03	2.82%	3,264,600
Mar 4, 2026	19.06	19.74	19.00	19.48	19.48	0.93%	3,645,407
Mar 3, 2026	20.27	20.59	19.24	19.30	19.30	-4.74%	5,536,400
Mar 2, 2026	20.83	20.83	20.23	20.26	20.26	-3.43%	5,513,201
Feb 27, 2026	20.59	21.00	20.23	20.98	20.98	1.89%	3,891,748
Feb 26, 2026	20.62	21.94	20.51	20.59	20.59	0.19%	5,604,151
Feb 25, 2026	20.27	20.60	20.13	20.55	20.55	2.09%	4,330,400
Feb 24, 2026	20.13	20.55	19.86	20.13	20.13	2.44%	4,757,300
Feb 13, 2026	19.57	19.95	19.55	19.65	19.65	0.15%	2,950,600
Feb 12, 2026	19.95	20.19	19.61	19.62	19.62	-1.65%	4,349,600
Feb 11, 2026	19.50	20.59	19.47	19.95	19.95	2.47%	6,317,804