SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	18.66	19.50	18.55	19.26	19.26	0.52%	431,319,800
Jun 3, 2026	18.48	20.10	18.36	19.16	19.16	4.53%	669,444,700
Jun 2, 2026	18.25	18.65	17.51	18.33	18.33	-0.54%	554,840,800
Jun 1, 2026	19.65	20.27	18.26	18.43	18.43	-4.71%	674,793,600
May 29, 2026	21.07	21.50	19.34	19.34	19.34	-10.00%	801,797,700
May 28, 2026	20.15	21.96	20.15	21.49	21.49	6.65%	923,732,400
May 27, 2026	19.75	20.54	19.40	20.15	20.15	7.93%	1,210,651,000
May 26, 2026	18.67	18.67	18.16	18.67	18.67	10.02%	603,930,900
May 25, 2026	16.00	16.97	15.91	16.97	16.97	9.98%	291,241,300
May 22, 2026	15.43	15.52	14.68	15.43	15.43	1.58%	342,251,171
May 21, 2026	16.00	16.46	15.08	15.19	15.19	-4.35%	460,179,000
May 20, 2026	15.15	16.78	15.05	15.88	15.88	3.79%	500,069,500
May 19, 2026	14.50	15.44	14.23	15.30	15.30	4.15%	341,909,500
May 18, 2026	14.30	15.05	14.22	14.69	14.69	2.73%	293,784,100
May 15, 2026	14.28	14.77	13.89	14.30	14.30	0.28%	254,828,500
May 14, 2026	14.67	14.88	14.25	14.26	14.26	-2.53%	208,665,700
May 13, 2026	14.08	14.75	13.91	14.63	14.63	1.39%	249,372,500
May 12, 2026	14.80	14.80	14.31	14.43	14.43	-2.10%	223,551,400
May 11, 2026	14.01	14.75	14.01	14.74	14.74	7.28%	319,499,500
May 8, 2026	13.70	13.85	13.45	13.74	13.74	-1.43%	184,470,900
May 7, 2026	13.85	13.98	13.53	13.94	13.94	2.35%	219,316,200
May 6, 2026	13.68	14.06	13.58	13.62	13.62	3.89%	280,884,700
Apr 30, 2026	12.86	13.16	12.77	13.11	13.11	2.66%	194,773,900
Apr 29, 2026	12.65	12.91	12.57	12.77	12.77	0.95%	110,750,500
Apr 28, 2026	12.87	12.89	12.46	12.65	12.65	-1.86%	115,562,700
Apr 27, 2026	12.65	12.97	12.59	12.89	12.89	3.53%	145,713,100
Apr 24, 2026	12.41	12.77	12.41	12.45	12.45	-0.16%	84,633,780
Apr 23, 2026	12.88	12.92	12.39	12.47	12.47	-2.65%	92,251,530
Apr 22, 2026	12.50	12.84	12.46	12.81	12.81	2.07%	96,958,850
Apr 21, 2026	12.70	12.73	12.34	12.55	12.55	-1.65%	92,371,430
Apr 20, 2026	12.78	12.90	12.67	12.76	12.76	0.16%	90,776,630
Apr 17, 2026	12.50	12.85	12.46	12.74	12.74	1.59%	108,545,500
Apr 16, 2026	12.45	12.55	12.36	12.54	12.54	0.64%	70,188,440
Apr 15, 2026	12.74	12.80	12.38	12.46	12.46	-1.81%	99,541,510
Apr 14, 2026	12.52	12.72	12.49	12.69	12.69	2.67%	114,690,800
Apr 13, 2026	12.13	12.53	12.09	12.36	12.36	0.98%	84,925,720
Apr 10, 2026	12.32	12.48	12.23	12.24	12.24	0.91%	88,562,260
Apr 9, 2026	12.00	12.34	11.92	12.13	12.13	-0.25%	115,402,900
Apr 8, 2026	11.80	12.16	11.79	12.16	12.16	6.11%	107,139,700
Apr 7, 2026	11.45	11.58	11.39	11.46	11.46	0.88%	48,767,590
Apr 3, 2026	11.56	11.61	11.30	11.36	11.36	-1.65%	58,127,690
Apr 2, 2026	11.93	11.93	11.43	11.55	11.55	-3.19%	67,716,580
Apr 1, 2026	11.95	12.04	11.80	11.93	11.93	2.49%	82,293,440
Mar 31, 2026	12.15	12.17	11.63	11.64	11.64	-4.59%	104,709,900
Mar 30, 2026	12.01	12.22	11.78	12.20	12.20	-0.41%	72,431,580
Mar 27, 2026	11.99	12.39	11.93	12.25	12.25	0.16%	67,547,080
Mar 26, 2026	12.54	12.59	12.15	12.23	12.23	-3.40%	70,031,670
Mar 25, 2026	12.38	12.83	12.38	12.66	12.66	2.59%	96,369,810
Mar 24, 2026	12.43	12.48	11.94	12.34	12.34	1.23%	94,411,910
Mar 23, 2026	12.70	12.87	12.11	12.19	12.19	-6.23%	139,783,500