SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.55	20.86	20.51	20.74	20.74	0.83%	7,762,137
May 18, 2026	21.02	21.10	20.39	20.57	20.57	-2.51%	12,753,850
May 15, 2026	21.33	21.40	20.96	21.10	21.10	-0.99%	10,388,020
May 14, 2026	21.45	21.61	21.31	21.31	21.31	-0.51%	10,477,810
May 13, 2026	21.52	21.65	21.27	21.42	21.42	-0.14%	10,640,020
May 12, 2026	21.75	21.77	21.38	21.45	21.45	-1.52%	11,949,200
May 11, 2026	21.87	21.95	21.53	21.78	21.78	-0.50%	16,767,220
May 8, 2026	21.98	22.28	21.81	21.89	21.89	-0.77%	11,757,580
May 7, 2026	22.28	22.37	22.02	22.06	22.06	-1.03%	11,068,140
May 6, 2026	22.51	22.61	22.20	22.29	22.29	-0.58%	15,163,820
Apr 30, 2026	22.41	22.62	22.31	22.42	22.42	0.04%	9,258,581
Apr 29, 2026	22.43	22.52	22.29	22.41	22.41	-0.13%	9,803,561
Apr 28, 2026	22.22	22.62	22.14	22.44	22.44	0.99%	12,215,480
Apr 27, 2026	21.90	22.32	21.89	22.22	22.22	2.21%	13,158,370
Apr 24, 2026	21.52	21.81	21.30	21.74	21.74	1.73%	14,455,100
Apr 23, 2026	21.40	21.63	21.26	21.37	21.37	-0.56%	10,426,830
Apr 22, 2026	21.18	21.60	21.11	21.49	21.49	1.46%	13,523,910
Apr 21, 2026	21.10	21.18	20.94	21.18	21.18	0.86%	14,086,140
Apr 20, 2026	22.00	22.00	20.86	21.00	21.00	-6.00%	39,472,000
Apr 17, 2026	22.76	22.88	22.30	22.34	22.34	-2.57%	8,446,846
Apr 16, 2026	22.88	22.95	22.65	22.93	22.93	0.17%	5,547,088
Apr 15, 2026	22.58	23.01	22.55	22.89	22.89	2.42%	9,548,876
Apr 14, 2026	22.21	22.37	22.08	22.35	22.35	1.27%	6,353,121
Apr 13, 2026	22.56	22.77	21.98	22.07	22.07	-2.60%	8,913,830
Apr 10, 2026	22.69	22.96	22.51	22.66	22.66	0.80%	6,349,118
Apr 9, 2026	22.60	22.93	22.45	22.48	22.48	-1.06%	5,341,600
Apr 8, 2026	22.49	22.75	22.43	22.72	22.72	2.16%	7,723,608
Apr 7, 2026	22.64	22.68	22.04	22.24	22.24	-1.94%	6,668,000
Apr 3, 2026	22.96	22.99	22.60	22.68	22.68	-1.22%	5,028,571
Apr 2, 2026	23.10	23.37	22.82	22.96	22.96	-0.61%	10,276,540
Apr 1, 2026	22.60	23.11	22.47	23.10	23.10	3.13%	10,198,400
Mar 31, 2026	22.55	22.80	22.34	22.40	22.40	-0.88%	5,264,400
Mar 30, 2026	22.15	22.66	22.12	22.60	22.60	0.98%	6,530,662
Mar 27, 2026	21.68	22.42	21.60	22.38	22.38	2.75%	7,397,895
Mar 26, 2026	21.74	22.10	21.68	21.78	21.78	0.23%	5,188,200
Mar 25, 2026	21.69	21.78	21.53	21.73	21.73	0.42%	6,013,208
Mar 24, 2026	21.30	21.69	21.21	21.64	21.64	2.80%	6,924,349
Mar 23, 2026	21.95	21.95	20.89	21.05	21.05	-4.88%	13,331,430
Mar 20, 2026	22.39	22.54	22.10	22.13	22.13	-0.98%	5,870,217
Mar 19, 2026	22.45	22.60	22.25	22.35	22.35	-1.24%	4,962,028
Mar 18, 2026	22.71	22.80	22.39	22.63	22.63	-0.44%	6,590,671
Mar 17, 2026	22.75	23.05	22.67	22.73	22.73	0.04%	6,942,961
Mar 16, 2026	22.57	22.77	22.40	22.72	22.72	0.66%	4,747,299
Mar 13, 2026	22.50	22.69	22.43	22.57	22.57	-0.09%	4,135,352
Mar 12, 2026	22.56	22.65	22.36	22.59	22.59	0.04%	6,435,546
Mar 11, 2026	22.81	22.84	22.52	22.58	22.58	-0.92%	8,289,082
Mar 10, 2026	22.75	22.97	22.69	22.79	22.79	0.49%	7,950,019
Mar 9, 2026	23.01	23.10	22.62	22.68	22.68	-2.24%	7,620,686
Mar 6, 2026	22.82	23.24	22.80	23.20	23.20	1.75%	6,288,844
Mar 5, 2026	22.90	23.05	22.62	22.80	22.80	0.66%	5,901,796