SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.95	31.27	29.55	29.68	29.68	-3.82%	49,509,410
May 28, 2026	30.55	31.09	29.94	30.86	30.86	1.01%	54,243,600
May 27, 2026	32.00	32.00	30.46	30.55	30.55	-5.27%	71,871,890
May 26, 2026	32.84	33.44	32.01	32.25	32.25	-2.77%	54,450,170
May 25, 2026	32.40	33.45	31.84	33.17	33.17	2.92%	81,211,740
May 22, 2026	32.27	32.58	31.68	32.23	32.23	-0.12%	56,004,610
May 21, 2026	34.10	34.10	32.22	32.27	32.27	-4.24%	73,487,638
May 20, 2026	34.45	34.68	33.60	33.70	33.70	-2.83%	61,682,640
May 19, 2026	33.84	34.69	33.27	34.68	34.68	2.21%	76,104,070
May 18, 2026	33.68	34.19	33.55	33.93	33.93	1.80%	60,028,530
May 15, 2026	33.54	34.11	33.22	33.33	33.33	-1.01%	69,366,100
May 14, 2026	35.53	35.70	33.65	33.67	33.67	-4.43%	90,335,060
May 13, 2026	33.70	35.50	33.42	35.23	35.23	3.59%	108,225,600
May 12, 2026	35.18	35.18	33.70	34.01	34.01	-3.44%	107,662,300
May 11, 2026	36.28	36.55	35.20	35.22	35.22	-1.81%	117,606,500
May 8, 2026	36.56	36.94	35.80	35.87	35.87	-4.98%	142,871,600
May 7, 2026	37.62	37.90	37.28	37.75	37.75	0.40%	100,710,900
May 6, 2026	36.16	38.38	36.15	37.60	37.60	6.09%	165,439,000
Apr 30, 2026	34.97	35.79	34.70	35.44	35.44	1.52%	92,643,100
Apr 29, 2026	34.28	35.38	33.96	34.91	34.91	-0.34%	105,233,600
Apr 28, 2026	36.88	37.00	34.47	35.03	35.03	-8.54%	202,322,700
Apr 27, 2026	39.55	39.78	38.15	38.30	38.30	-2.99%	169,907,900
Apr 24, 2026	37.83	40.66	36.94	39.48	39.48	3.30%	217,806,500
Apr 23, 2026	38.04	39.16	38.00	38.22	38.22	-0.55%	133,553,300
Apr 22, 2026	36.16	39.48	35.66	38.43	38.43	6.31%	188,680,600
Apr 21, 2026	37.07	37.28	35.90	36.15	36.15	-4.04%	102,055,100
Apr 20, 2026	38.27	38.76	37.50	37.67	37.67	0.03%	137,872,900
Apr 17, 2026	36.85	37.95	36.71	37.66	37.66	1.45%	112,008,400
Apr 16, 2026	36.60	37.44	36.40	37.12	37.12	1.98%	114,269,700
Apr 15, 2026	36.75	37.29	36.09	36.40	36.40	-0.25%	100,666,000
Apr 14, 2026	36.56	36.98	36.13	36.49	36.49	1.39%	89,047,800
Apr 13, 2026	35.30	36.38	35.29	35.99	35.99	0.56%	66,536,320
Apr 10, 2026	36.25	36.81	35.77	35.79	35.79	-0.25%	90,038,700
Apr 9, 2026	35.61	36.46	35.61	35.88	35.88	-0.88%	92,055,810
Apr 8, 2026	35.00	36.30	34.98	36.20	36.20	7.07%	136,335,900
Apr 7, 2026	34.04	34.47	33.67	33.81	33.81	0.71%	61,258,390
Apr 3, 2026	33.92	34.31	33.22	33.57	33.57	0.39%	65,970,260
Apr 2, 2026	34.91	35.00	33.35	33.44	33.44	-5.08%	87,866,220
Apr 1, 2026	34.87	35.86	34.78	35.23	35.23	3.07%	102,571,700
Mar 31, 2026	34.61	35.61	34.18	34.18	34.18	-2.43%	76,843,610
Mar 30, 2026	33.78	35.50	33.57	35.03	35.03	0.86%	100,424,500
Mar 27, 2026	32.87	34.99	32.81	34.73	34.73	3.21%	86,442,330
Mar 26, 2026	35.39	35.40	33.43	33.65	33.65	-5.80%	111,359,300
Mar 25, 2026	35.00	36.28	34.90	35.72	35.72	2.14%	109,977,300
Mar 24, 2026	35.00	35.30	33.77	34.97	34.97	2.01%	98,640,600
Mar 23, 2026	34.49	36.16	34.15	34.28	34.28	-3.63%	102,682,800
Mar 20, 2026	38.13	38.50	35.30	35.57	35.57	-6.71%	147,346,500
Mar 19, 2026	37.50	39.23	37.50	38.13	38.13	-2.03%	142,018,800
Mar 18, 2026	36.80	40.02	36.52	38.92	38.92	4.71%	200,017,000
Mar 17, 2026	37.32	38.50	36.74	37.17	37.17	-0.40%	147,006,300