SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.58	13.58	13.02	13.04	13.04	-4.26%	43,204,777
May 19, 2026	13.70	13.76	13.45	13.62	13.62	-	23,766,680
May 18, 2026	13.60	13.73	13.39	13.62	13.62	-0.29%	23,760,414
May 15, 2026	13.58	13.93	13.51	13.66	13.66	0.59%	33,411,401
May 14, 2026	14.04	14.08	13.58	13.58	13.58	-3.14%	40,898,030
May 13, 2026	13.90	14.09	13.85	14.02	14.02	0.50%	26,753,270
May 12, 2026	14.25	14.26	13.88	13.95	13.95	-2.04%	30,747,240
May 11, 2026	14.32	14.42	14.17	14.24	14.24	-0.42%	34,453,280
May 8, 2026	14.21	14.38	14.07	14.30	14.30	0.70%	32,757,470
May 7, 2026	14.10	14.52	14.00	14.20	14.20	2.38%	43,627,760
May 6, 2026	13.70	13.94	13.70	13.87	13.87	1.76%	28,363,880
Apr 30, 2026	13.75	13.81	13.61	13.63	13.63	-0.51%	24,593,180
Apr 29, 2026	13.68	13.85	13.60	13.70	13.70	-0.51%	34,863,900
Apr 28, 2026	14.00	14.04	13.66	13.77	13.77	-2.06%	24,346,090
Apr 27, 2026	14.01	14.15	13.95	14.06	14.06	-0.14%	21,704,640
Apr 24, 2026	14.30	14.34	14.01	14.08	14.08	-1.95%	22,776,020
Apr 23, 2026	14.45	14.54	14.30	14.36	14.36	-0.69%	23,282,380
Apr 22, 2026	14.58	14.58	14.39	14.46	14.46	-0.82%	22,573,860
Apr 21, 2026	14.74	14.74	14.49	14.58	14.58	-1.09%	22,352,240
Apr 20, 2026	14.58	14.89	14.46	14.74	14.74	1.24%	33,655,700
Apr 17, 2026	14.51	14.62	14.36	14.56	14.56	0.28%	25,934,360
Apr 16, 2026	14.35	14.78	14.21	14.52	14.52	2.11%	39,949,240
Apr 15, 2026	14.33	14.45	14.22	14.22	14.22	-0.77%	24,510,300
Apr 14, 2026	14.19	14.43	14.09	14.33	14.33	2.07%	33,364,760
Apr 13, 2026	13.88	14.10	13.85	14.04	14.04	0.14%	18,026,060
Apr 10, 2026	13.92	14.18	13.90	14.02	14.02	1.45%	21,708,580
Apr 9, 2026	14.00	14.01	13.80	13.82	13.82	-2.19%	20,990,280
Apr 8, 2026	13.72	14.14	13.70	14.13	14.13	5.21%	31,755,300
Apr 7, 2026	13.46	13.56	13.34	13.43	13.43	0.15%	15,473,870
Apr 3, 2026	13.82	13.87	13.40	13.41	13.41	-2.76%	19,341,120
Apr 2, 2026	14.06	14.08	13.77	13.79	13.79	-2.27%	21,988,880
Apr 1, 2026	14.30	14.35	14.05	14.11	14.11	0.28%	21,767,600
Mar 31, 2026	13.94	14.26	13.91	14.07	14.07	0.86%	26,738,980
Mar 30, 2026	13.90	14.01	13.72	13.95	13.95	-0.57%	19,212,840
Mar 27, 2026	13.78	14.14	13.73	14.03	14.03	0.14%	17,804,470
Mar 26, 2026	14.30	14.35	14.00	14.01	14.01	-2.64%	23,271,370
Mar 25, 2026	14.30	14.50	14.29	14.39	14.39	0.84%	23,206,990
Mar 24, 2026	14.47	14.50	14.09	14.27	14.27	1.64%	24,563,030
Mar 23, 2026	14.78	14.82	14.00	14.04	14.04	-6.46%	39,440,820
Mar 20, 2026	15.35	15.41	15.00	15.01	15.01	-1.90%	23,443,930
Mar 19, 2026	15.41	15.56	15.27	15.30	15.30	-1.92%	26,470,320
Mar 18, 2026	15.42	15.85	15.29	15.60	15.60	1.23%	31,065,790
Mar 17, 2026	15.70	15.82	15.40	15.41	15.41	-1.91%	28,457,760
Mar 16, 2026	15.65	15.76	15.48	15.71	15.71	0.26%	24,184,210
Mar 13, 2026	16.08	16.09	15.63	15.67	15.67	-3.03%	43,247,400
Mar 12, 2026	16.42	16.50	16.14	16.16	16.16	-2.36%	42,958,420
Mar 11, 2026	16.52	16.74	16.32	16.55	16.55	0.06%	49,256,550
Mar 10, 2026	16.60	16.78	16.41	16.54	16.54	-0.30%	53,780,880
Mar 9, 2026	16.40	16.67	16.30	16.59	16.59	-0.96%	60,666,530
Mar 6, 2026	16.17	16.90	16.09	16.75	16.75	3.84%	103,914,200