SHE:002134 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.62	30.18	27.33	29.50	29.50	5.55%	20,113,770
May 7, 2026	26.96	27.99	26.78	27.95	27.95	4.45%	16,291,600
May 6, 2026	25.21	26.89	25.21	26.76	26.76	5.69%	20,460,290
Apr 30, 2026	25.11	25.77	24.80	25.32	25.32	0.80%	11,519,300
Apr 29, 2026	24.84	25.40	24.55	25.12	25.12	-0.12%	15,328,160
Apr 28, 2026	25.60	25.99	24.75	25.15	25.15	0.68%	24,388,800
Apr 27, 2026	22.84	24.98	22.84	24.98	24.98	10.00%	19,652,970
Apr 24, 2026	22.81	23.25	22.41	22.71	22.71	-1.17%	5,609,291
Apr 23, 2026	23.39	23.46	22.57	22.98	22.98	-1.79%	7,956,300
Apr 22, 2026	23.14	23.45	22.92	23.40	23.40	1.08%	9,491,461
Apr 21, 2026	22.66	23.39	22.60	23.15	23.15	1.05%	7,567,470
Apr 20, 2026	22.70	23.23	22.62	22.91	22.91	0.93%	9,247,957
Apr 17, 2026	22.10	22.77	22.00	22.70	22.70	2.07%	10,243,670
Apr 16, 2026	22.45	22.59	22.14	22.24	22.24	0.04%	9,593,502
Apr 15, 2026	22.87	22.97	22.01	22.23	22.23	-3.68%	18,075,960
Apr 14, 2026	23.54	23.54	22.00	23.08	23.08	7.85%	25,522,500
Apr 13, 2026	20.90	21.45	20.85	21.40	21.40	1.18%	5,378,399
Apr 10, 2026	21.00	21.39	20.85	21.15	21.15	1.49%	4,828,503
Apr 9, 2026	21.02	21.02	20.61	20.84	20.84	-1.00%	3,986,116
Apr 8, 2026	20.64	21.20	20.54	21.05	21.05	4.41%	7,770,903
Apr 7, 2026	19.80	20.24	19.55	20.16	20.16	2.70%	3,855,405
Apr 3, 2026	20.26	20.26	19.60	19.63	19.63	-2.14%	3,232,625
Apr 2, 2026	20.41	20.80	19.98	20.06	20.06	-2.57%	4,393,800
Apr 1, 2026	20.35	21.04	20.35	20.59	20.59	2.54%	5,903,163
Mar 31, 2026	20.52	20.80	20.04	20.08	20.08	-2.29%	5,428,310
Mar 30, 2026	20.02	20.65	19.80	20.55	20.55	1.78%	4,930,500
Mar 27, 2026	19.80	20.36	19.56	20.19	20.19	-0.05%	6,136,381
Mar 26, 2026	20.07	20.69	19.96	20.20	20.20	0.50%	8,033,300
Mar 25, 2026	20.37	20.97	19.91	20.10	20.10	-1.13%	9,531,227
Mar 24, 2026	20.05	20.34	19.45	20.33	20.33	3.78%	4,699,200
Mar 23, 2026	20.16	20.69	19.40	19.59	19.59	-5.59%	9,063,800
Mar 20, 2026	21.13	21.88	20.71	20.75	20.75	-1.19%	6,581,900
Mar 19, 2026	21.25	21.25	20.70	21.00	21.00	-1.59%	5,994,800
Mar 18, 2026	21.44	21.49	21.09	21.34	21.34	0.47%	3,450,300
Mar 17, 2026	21.99	22.17	21.12	21.24	21.24	-2.66%	5,148,400
Mar 16, 2026	21.28	22.07	21.00	21.82	21.82	2.54%	6,641,963
Mar 13, 2026	21.21	21.99	21.01	21.28	21.28	0.33%	7,585,800
Mar 12, 2026	21.96	22.04	21.00	21.21	21.21	-3.37%	8,054,700
Mar 11, 2026	22.80	23.00	21.86	21.95	21.95	-3.35%	6,773,200
Mar 10, 2026	22.35	22.74	22.25	22.71	22.71	2.67%	4,863,525
Mar 9, 2026	22.12	22.23	21.32	22.12	22.12	-1.86%	6,434,500
Mar 6, 2026	22.26	22.86	22.01	22.54	22.54	1.12%	6,921,909
Mar 5, 2026	22.98	23.70	22.05	22.29	22.29	-1.89%	13,361,200
Mar 4, 2026	22.99	23.20	22.42	22.72	22.72	-0.96%	7,022,335
Mar 3, 2026	23.99	24.29	22.90	22.94	22.94	-3.78%	12,107,230
Mar 2, 2026	23.88	24.10	23.23	23.84	23.84	-2.05%	7,931,925
Feb 27, 2026	24.03	24.49	23.85	24.34	24.34	0.29%	5,880,341
Feb 26, 2026	23.75	24.51	23.51	24.27	24.27	2.23%	7,187,000
Feb 25, 2026	23.57	24.24	23.50	23.74	23.74	1.15%	5,252,900
Feb 24, 2026	24.08	24.17	23.42	23.47	23.47	-1.72%	6,303,601