SHE:002082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	17.96	17.96	16.21	16.21	-	-4.98%	2,409,300
May 19, 2026	17.06	17.50	17.06	17.06	17.06	-5.01%	13,783,300
May 18, 2026	17.96	18.06	17.96	17.96	17.96	-5.02%	17,230,500
May 15, 2026	18.91	18.91	18.91	18.91	18.91	-4.97%	12,425,100
May 14, 2026	19.90	19.90	19.90	19.90	19.90	-5.01%	1,376,200
May 13, 2026	20.95	20.95	20.95	20.95	20.95	-4.99%	152,900
May 12, 2026	22.05	22.05	22.05	22.05	22.05	-5.00%	85,700
May 11, 2026	23.21	23.21	23.21	23.21	23.21	-4.99%	147,600
May 8, 2026	24.43	24.43	24.43	24.43	24.43	-5.02%	311,100
May 7, 2026	25.72	25.72	25.72	25.72	25.72	-4.99%	151,600
May 6, 2026	27.07	27.07	27.07	27.07	27.07	-4.98%	177,300
Apr 29, 2026	28.90	29.85	27.32	28.49	28.49	-4.52%	55,407,850
Apr 28, 2026	30.18	31.45	28.50	29.84	29.84	0.13%	58,747,900
Apr 27, 2026	28.30	30.72	28.28	29.80	29.80	4.05%	37,345,780
Apr 24, 2026	27.97	29.81	27.71	28.64	28.64	2.40%	35,641,600
Apr 23, 2026	27.88	28.28	27.40	27.97	27.97	-0.67%	18,807,020
Apr 22, 2026	27.68	28.50	27.57	28.16	28.16	1.00%	20,935,700
Apr 21, 2026	28.67	29.00	27.73	27.88	27.88	-3.16%	30,378,700
Apr 20, 2026	29.28	29.58	27.50	28.79	28.79	-1.67%	32,449,800
Apr 17, 2026	28.60	29.79	28.52	29.28	29.28	0.93%	45,127,900
Apr 16, 2026	28.22	29.14	27.31	29.01	29.01	2.11%	55,631,110
Apr 15, 2026	29.50	29.55	27.88	28.41	28.41	-0.98%	55,177,900
Apr 14, 2026	28.75	29.44	28.54	28.69	28.69	-0.03%	40,173,700
Apr 13, 2026	29.79	29.79	28.00	28.70	28.70	-3.69%	48,885,840
Apr 10, 2026	30.19	30.70	29.21	29.80	29.80	-7.63%	72,874,410
Apr 9, 2026	35.33	35.80	31.47	32.26	32.26	-7.35%	74,990,150
Apr 8, 2026	35.00	35.81	33.00	34.82	34.82	-3.92%	74,030,500
Apr 7, 2026	34.62	36.24	33.30	36.24	36.24	6.43%	71,516,030
Apr 3, 2026	32.89	35.00	32.89	34.05	34.05	-1.42%	63,242,520
Apr 2, 2026	32.20	34.73	31.02	34.54	34.54	4.04%	79,235,910
Apr 1, 2026	29.40	33.22	29.29	33.20	33.20	9.93%	81,969,720
Mar 31, 2026	28.27	30.20	27.01	30.20	30.20	10.02%	70,479,340
Mar 30, 2026	26.82	28.64	26.28	27.45	27.45	5.41%	65,807,190
Mar 27, 2026	23.25	26.04	23.04	26.04	26.04	10.01%	28,077,520
Mar 26, 2026	21.88	23.67	21.52	23.67	23.67	9.99%	50,225,090
Mar 25, 2026	20.30	21.77	20.30	21.52	21.52	8.74%	39,299,710
Mar 24, 2026	18.50	19.79	18.31	19.79	19.79	10.01%	27,550,400
Mar 23, 2026	18.34	18.93	17.76	17.99	17.99	-4.10%	14,069,800
Mar 20, 2026	18.65	19.48	18.49	18.76	18.76	-0.21%	15,283,600
Mar 19, 2026	17.60	19.28	17.31	18.80	18.80	5.98%	19,407,600
Mar 18, 2026	17.32	17.85	17.22	17.74	17.74	3.02%	8,184,400
Mar 17, 2026	17.89	18.04	17.21	17.22	17.22	-2.38%	8,257,401
Mar 16, 2026	18.25	18.37	17.38	17.64	17.64	-4.70%	14,034,400
Mar 13, 2026	18.37	18.89	18.17	18.51	18.51	0.87%	13,169,300
Mar 12, 2026	18.97	18.97	18.10	18.35	18.35	-3.67%	14,057,600
Mar 11, 2026	19.60	19.67	18.88	19.05	19.05	-2.66%	17,800,600
Mar 10, 2026	19.53	19.79	18.86	19.57	19.57	4.88%	27,586,510
Mar 9, 2026	18.18	18.66	17.91	18.66	18.66	10.02%	26,435,940
Mar 6, 2026	16.66	17.33	16.65	16.96	16.96	1.56%	6,224,360
Mar 5, 2026	16.93	17.20	16.64	16.70	16.70	-0.18%	7,462,100