SHE:002232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.79	14.97	14.65	14.87	-	-	2,013,100
Jun 17, 2026	15.11	15.24	14.77	14.87	14.87	-2.24%	4,092,279
Jun 16, 2026	15.25	15.39	15.10	15.21	15.21	-0.26%	4,187,265
Jun 15, 2026	14.96	15.27	14.83	15.25	15.25	2.14%	3,435,900
Jun 12, 2026	14.79	15.18	14.76	14.93	14.93	1.36%	3,358,460
Jun 11, 2026	15.29	15.29	14.57	14.73	14.73	-4.60%	5,527,600
Jun 10, 2026	15.25	15.81	15.11	15.44	15.44	0.59%	5,881,807
Jun 9, 2026	15.30	15.49	14.95	15.35	15.35	1.59%	5,455,300
Jun 8, 2026	14.90	15.34	14.85	15.11	15.11	-0.07%	4,368,424
Jun 5, 2026	14.90	15.39	14.80	15.12	15.12	1.20%	4,062,600
Jun 4, 2026	15.20	15.29	14.83	14.94	14.94	-2.03%	4,379,016
Jun 3, 2026	15.58	15.59	15.11	15.25	15.25	-2.06%	4,404,659
Jun 2, 2026	15.81	15.90	15.42	15.57	15.57	-1.46%	3,458,300
Jun 1, 2026	15.41	15.99	15.32	15.80	15.80	2.29%	4,778,827
May 29, 2026	16.25	16.55	15.44	15.47	15.45	-4.98%	6,717,112
May 28, 2026	16.37	16.47	15.72	16.28	16.25	-0.85%	6,562,194
May 27, 2026	17.09	17.14	16.39	16.42	16.39	-4.42%	6,918,792
May 26, 2026	17.30	17.45	16.92	17.18	17.15	-1.15%	5,040,500
May 25, 2026	17.59	17.81	17.24	17.38	17.35	-1.47%	5,419,301
May 22, 2026	17.75	17.86	17.33	17.64	17.61	0.40%	5,371,095
May 21, 2026	18.15	18.45	17.56	17.57	17.54	-3.04%	8,968,771
May 20, 2026	18.01	18.53	18.01	18.12	18.09	-0.06%	8,995,641
May 19, 2026	17.86	18.23	17.80	18.13	18.10	1.45%	5,311,074
May 18, 2026	17.50	17.99	17.43	17.87	17.84	1.94%	4,837,801
May 15, 2026	17.51	17.85	17.39	17.53	17.50	-0.51%	5,012,127
May 14, 2026	18.29	18.40	17.62	17.62	17.59	-3.72%	6,123,582
May 13, 2026	17.81	18.66	17.71	18.30	18.27	2.69%	8,359,578
May 12, 2026	18.18	18.29	17.80	17.82	17.79	-1.98%	4,468,100
May 11, 2026	18.19	18.30	18.06	18.18	18.15	-0.11%	4,678,850
May 8, 2026	18.17	18.30	18.06	18.20	18.17	0.11%	4,357,588
May 7, 2026	18.11	18.28	17.98	18.18	18.15	0.44%	5,449,357
May 6, 2026	17.90	18.18	17.78	18.10	18.07	2.38%	4,748,152
Apr 30, 2026	17.48	17.72	17.32	17.68	17.65	1.14%	3,565,230
Apr 29, 2026	17.06	17.56	17.01	17.48	17.45	1.63%	3,672,000
Apr 28, 2026	17.65	17.70	17.09	17.20	17.17	-3.32%	4,984,800
Apr 27, 2026	17.60	17.82	17.35	17.79	17.76	1.02%	5,194,700
Apr 24, 2026	18.03	18.08	17.58	17.61	17.58	-2.65%	6,548,204
Apr 23, 2026	18.25	18.39	18.03	18.09	18.06	-1.47%	3,436,900
Apr 22, 2026	18.29	18.36	18.03	18.36	18.33	0.71%	3,940,800
Apr 21, 2026	18.35	18.49	18.11	18.23	18.20	-1.41%	3,775,100
Apr 20, 2026	18.30	18.50	18.26	18.49	18.46	0.93%	4,687,751
Apr 17, 2026	18.10	18.40	18.06	18.32	18.29	0.88%	6,156,900
Apr 16, 2026	17.80	18.20	17.77	18.16	18.13	2.37%	6,508,401
Apr 15, 2026	17.94	18.01	17.70	17.74	17.71	-1.06%	3,168,400
Apr 14, 2026	17.98	18.10	17.74	17.93	17.90	0.62%	3,846,811
Apr 13, 2026	17.69	17.90	17.59	17.82	17.79	1.42%	4,180,200
Apr 10, 2026	17.70	17.82	17.57	17.57	17.54	0.06%	3,938,568
Apr 9, 2026	17.75	17.87	17.50	17.56	17.53	-2.17%	3,667,000
Apr 8, 2026	17.60	17.95	17.60	17.95	17.92	3.34%	4,684,490
Apr 7, 2026	17.11	17.42	17.04	17.37	17.34	1.70%	2,357,000