SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	19.53	19.53	19.10	19.19	-	-1.08%	894,236
Jun 8, 2026	19.22	19.40	18.71	19.40	19.40	0.41%	10,364,250
Jun 5, 2026	19.53	19.68	19.29	19.32	19.32	-0.57%	7,241,018
Jun 4, 2026	19.99	20.01	19.13	19.43	19.43	-2.46%	12,555,070
Jun 3, 2026	20.26	20.27	19.85	19.92	19.92	-1.68%	8,233,291
Jun 2, 2026	20.62	20.63	20.25	20.26	20.26	-1.94%	8,616,658
Jun 1, 2026	20.36	20.75	20.23	20.66	20.66	1.82%	9,667,843
May 29, 2026	20.15	20.58	20.01	20.29	20.29	0.84%	9,574,734
May 28, 2026	20.48	20.48	20.07	20.12	20.12	-2.04%	7,630,692
May 27, 2026	20.00	20.55	19.65	20.54	20.54	1.99%	10,528,790
May 26, 2026	20.00	20.15	19.71	20.14	20.14	1.41%	6,153,673
May 25, 2026	20.55	20.57	20.14	20.26	19.86	-1.55%	9,359,754
May 22, 2026	20.58	20.88	20.38	20.58	20.17	-0.77%	8,818,451
May 21, 2026	20.65	20.98	20.60	20.74	20.33	1.42%	10,849,810
May 20, 2026	20.74	20.75	20.40	20.45	20.05	-1.40%	6,918,075
May 19, 2026	20.55	20.86	20.51	20.74	20.33	0.83%	7,762,137
May 18, 2026	21.02	21.10	20.39	20.57	20.16	-2.51%	12,753,850
May 15, 2026	21.33	21.40	20.96	21.10	20.68	-0.99%	10,388,020
May 14, 2026	21.45	21.61	21.31	21.31	20.89	-0.51%	10,477,810
May 13, 2026	21.52	21.65	21.27	21.42	21.00	-0.14%	10,640,020
May 12, 2026	21.75	21.77	21.38	21.45	21.03	-1.52%	11,949,200
May 11, 2026	21.87	21.95	21.53	21.78	21.35	-0.50%	16,767,220
May 8, 2026	21.98	22.28	21.81	21.89	21.46	-0.77%	11,757,580
May 7, 2026	22.28	22.37	22.02	22.06	21.62	-1.03%	11,068,140
May 6, 2026	22.51	22.61	22.20	22.29	21.85	-0.58%	15,163,820
Apr 30, 2026	22.41	22.62	22.31	22.42	21.98	0.04%	9,258,581
Apr 29, 2026	22.43	22.52	22.29	22.41	21.97	-0.13%	9,803,561
Apr 28, 2026	22.22	22.62	22.14	22.44	22.00	0.99%	12,215,480
Apr 27, 2026	21.90	22.32	21.89	22.22	21.78	2.21%	13,158,370
Apr 24, 2026	21.52	21.81	21.30	21.74	21.31	1.73%	14,455,100
Apr 23, 2026	21.40	21.63	21.26	21.37	20.95	-0.56%	10,426,830
Apr 22, 2026	21.18	21.60	21.11	21.49	21.07	1.46%	13,523,910
Apr 21, 2026	21.10	21.18	20.94	21.18	20.76	0.86%	14,086,140
Apr 20, 2026	22.00	22.00	20.86	21.00	20.59	-6.00%	39,472,000
Apr 17, 2026	22.76	22.88	22.30	22.34	21.90	-2.57%	8,446,846
Apr 16, 2026	22.88	22.95	22.65	22.93	22.48	0.17%	5,547,088
Apr 15, 2026	22.58	23.01	22.55	22.89	22.44	2.42%	9,548,876
Apr 14, 2026	22.21	22.37	22.08	22.35	21.91	1.27%	6,353,121
Apr 13, 2026	22.56	22.77	21.98	22.07	21.63	-2.60%	8,913,830
Apr 10, 2026	22.69	22.96	22.51	22.66	22.21	0.80%	6,349,118
Apr 9, 2026	22.60	22.93	22.45	22.48	22.04	-1.06%	5,341,600
Apr 8, 2026	22.49	22.75	22.43	22.72	22.27	2.16%	7,723,608
Apr 7, 2026	22.64	22.68	22.04	22.24	21.80	-1.94%	6,668,000
Apr 3, 2026	22.96	22.99	22.60	22.68	22.23	-1.22%	5,028,571
Apr 2, 2026	23.10	23.37	22.82	22.96	22.51	-0.61%	10,276,540
Apr 1, 2026	22.60	23.11	22.47	23.10	22.64	3.13%	10,198,400
Mar 31, 2026	22.55	22.80	22.34	22.40	21.96	-0.88%	5,264,400
Mar 30, 2026	22.15	22.66	22.12	22.60	22.15	0.98%	6,530,662
Mar 27, 2026	21.68	22.42	21.60	22.38	21.94	2.75%	7,397,895
Mar 26, 2026	21.74	22.10	21.68	21.78	21.35	0.23%	5,188,200