SHE:002130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	19.50	19.50	18.67	18.75	-	-3.10%	18,399,971
Jun 10, 2026	20.02	20.54	19.15	19.35	19.35	-0.67%	44,224,566
Jun 9, 2026	19.50	19.55	19.05	19.48	19.48	2.26%	35,154,418
Jun 8, 2026	19.78	19.80	18.97	19.05	19.05	-7.34%	52,551,080
Jun 5, 2026	20.86	21.28	20.51	20.56	20.56	-1.91%	44,339,487
Jun 4, 2026	21.00	21.47	20.63	20.96	20.96	-3.14%	51,166,234
Jun 3, 2026	21.94	22.45	21.36	21.64	21.64	0.84%	60,857,590
Jun 2, 2026	22.00	22.01	21.00	21.46	21.46	-4.03%	53,571,280
Jun 1, 2026	22.50	22.72	21.83	22.36	22.36	1.68%	55,291,159
May 29, 2026	22.22	22.85	21.71	21.99	21.99	-0.81%	51,858,375
May 28, 2026	21.81	22.24	21.59	22.17	22.17	0.77%	46,189,520
May 27, 2026	21.34	22.85	21.34	22.00	22.00	2.23%	73,452,880
May 26, 2026	21.52	21.75	21.17	21.52	21.52	-0.69%	32,614,749
May 25, 2026	21.10	21.69	21.10	21.67	21.67	3.24%	37,364,029
May 22, 2026	20.60	21.08	20.51	20.99	20.99	2.59%	37,235,307
May 21, 2026	21.58	21.83	20.43	20.46	20.46	-4.57%	50,620,740
May 20, 2026	21.73	21.79	21.19	21.44	21.44	-2.06%	33,743,727
May 19, 2026	21.73	21.90	21.05	21.89	21.89	0.74%	47,704,210
May 18, 2026	22.30	22.38	21.60	21.73	21.73	-3.38%	48,563,822
May 15, 2026	22.80	22.99	22.40	22.49	22.49	-1.53%	43,313,468
May 14, 2026	23.87	23.97	22.82	22.84	22.84	-4.03%	65,597,960
May 13, 2026	23.53	23.90	23.53	23.80	23.80	-0.21%	51,510,437
May 12, 2026	23.56	24.10	23.19	23.85	23.85	1.49%	78,049,660
May 11, 2026	23.60	23.78	23.37	23.50	23.50	-0.34%	49,995,898
May 8, 2026	23.56	23.69	23.38	23.58	23.58	-0.84%	40,512,738
May 7, 2026	23.50	23.80	23.12	23.78	23.78	1.75%	51,181,360
May 6, 2026	22.78	23.55	22.78	23.37	23.37	2.77%	56,131,625
Apr 30, 2026	22.90	22.98	22.60	22.74	22.74	-0.70%	39,189,590
Apr 29, 2026	22.63	22.99	22.63	22.90	22.90	0.17%	35,676,760
Apr 28, 2026	23.62	23.66	22.71	22.86	22.86	-3.54%	52,444,897
Apr 27, 2026	23.88	24.07	23.62	23.70	23.70	0.34%	52,302,240
Apr 24, 2026	24.17	24.65	23.45	23.62	23.62	-9.36%	111,846,135
Apr 23, 2026	26.50	26.64	25.80	26.06	26.06	-0.80%	45,180,520
Apr 22, 2026	25.82	26.30	25.71	26.27	26.27	1.04%	37,959,460
Apr 21, 2026	26.03	26.20	25.60	26.00	26.00	-0.76%	32,158,950
Apr 20, 2026	25.62	26.40	25.62	26.20	26.20	2.26%	53,224,320
Apr 17, 2026	25.75	25.79	25.48	25.62	25.62	0.20%	34,534,153
Apr 16, 2026	25.22	25.58	25.22	25.57	25.57	1.47%	38,510,890
Apr 15, 2026	25.89	25.98	25.15	25.20	25.20	-1.72%	50,779,962
Apr 14, 2026	25.42	25.98	25.38	25.64	25.64	2.03%	57,599,258
Apr 13, 2026	24.38	25.27	24.30	25.13	25.13	2.03%	45,944,760
Apr 10, 2026	24.58	24.90	24.45	24.63	24.63	1.36%	47,854,120
Apr 9, 2026	24.04	24.54	23.90	24.30	24.30	-0.53%	47,367,740
Apr 8, 2026	23.55	24.48	23.55	24.43	24.43	6.22%	57,354,770
Apr 7, 2026	22.95	23.18	22.77	23.00	23.00	0.48%	20,221,990
Apr 3, 2026	23.29	23.45	22.88	22.89	22.89	-1.25%	23,158,151
Apr 2, 2026	23.69	23.73	23.10	23.18	23.18	-2.81%	27,589,380
Apr 1, 2026	23.99	24.14	23.65	23.85	23.85	1.62%	29,557,800
Mar 31, 2026	23.66	23.89	23.40	23.47	23.47	-1.01%	25,265,600
Mar 30, 2026	23.23	23.75	23.16	23.71	23.71	-0.38%	28,514,110