SHE:002265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	19.25	19.38	18.81	18.95	-	0.42%	3,770,700
Jun 22, 2026	18.82	18.90	18.42	18.87	18.87	-0.63%	8,425,717
Jun 18, 2026	19.25	19.40	18.92	18.99	18.99	-1.86%	7,250,498
Jun 17, 2026	19.37	19.64	19.11	19.35	19.35	-1.12%	7,625,672
Jun 16, 2026	19.73	19.75	19.32	19.57	19.57	-1.11%	7,996,298
Jun 15, 2026	19.79	20.15	19.60	19.79	19.79	-0.45%	7,983,100
Jun 12, 2026	20.00	20.42	19.76	19.88	19.88	-	9,833,726
Jun 11, 2026	20.68	20.68	19.79	19.88	19.88	-3.91%	11,893,790
Jun 10, 2026	20.26	21.89	20.10	20.69	20.69	1.12%	17,880,090
Jun 9, 2026	19.70	20.54	19.36	20.46	20.46	4.60%	11,474,490
Jun 8, 2026	19.47	20.07	19.01	19.56	19.56	-1.91%	6,409,152
Jun 5, 2026	20.03	20.38	19.68	19.94	19.94	-0.45%	6,815,576
Jun 4, 2026	19.90	20.16	19.75	20.03	20.03	0.25%	5,270,566
Jun 3, 2026	19.97	20.30	19.85	19.98	19.98	-0.30%	5,590,705
Jun 2, 2026	20.50	20.56	19.70	20.04	20.04	-1.96%	7,141,800
Jun 1, 2026	20.75	20.85	20.40	20.44	20.44	-0.05%	5,910,374
May 29, 2026	20.92	21.45	20.35	20.45	20.45	-2.43%	7,399,748
May 28, 2026	20.87	21.12	20.44	20.96	20.96	0.67%	7,645,075
May 27, 2026	21.57	21.77	20.70	20.82	20.82	-4.06%	8,604,652
May 26, 2026	22.05	22.20	21.36	21.70	21.70	-2.47%	9,194,460
May 25, 2026	22.23	22.54	21.97	22.25	22.25	0.09%	8,209,421
May 22, 2026	22.50	22.60	22.04	22.23	22.23	-1.02%	8,205,473
May 21, 2026	22.54	23.35	22.41	22.46	22.46	-0.40%	11,944,840
May 20, 2026	22.86	23.04	22.45	22.55	22.55	-1.61%	8,658,200
May 19, 2026	22.94	23.13	22.69	22.92	22.92	-0.04%	7,030,300
May 18, 2026	22.98	23.20	22.74	22.93	22.93	-0.78%	9,137,142
May 15, 2026	23.01	23.63	22.83	23.11	23.11	0.43%	12,439,160
May 14, 2026	23.77	23.92	23.01	23.01	23.01	-3.16%	14,404,700
May 13, 2026	24.42	24.48	23.46	23.76	23.76	-3.92%	23,883,880
May 12, 2026	23.98	26.30	23.56	24.73	24.73	2.78%	31,025,000
May 11, 2026	24.00	24.26	23.63	24.06	24.06	0.59%	16,638,290
May 8, 2026	23.08	24.10	22.93	23.92	23.92	3.37%	17,675,190
May 7, 2026	22.82	23.27	22.65	23.14	23.14	1.40%	11,134,800
May 6, 2026	22.28	23.06	22.28	22.82	22.82	1.38%	10,367,590
Apr 30, 2026	22.16	22.60	22.11	22.51	22.51	1.58%	7,064,472
Apr 29, 2026	21.97	22.38	21.95	22.16	22.16	0.86%	5,006,701
Apr 28, 2026	22.28	22.54	21.88	21.97	21.97	-2.23%	6,846,000
Apr 27, 2026	22.10	22.55	21.88	22.47	22.47	1.72%	7,528,500
Apr 24, 2026	22.61	22.70	21.99	22.09	22.09	-2.34%	9,449,474
Apr 23, 2026	22.88	23.17	22.42	22.62	22.62	-1.14%	10,492,310
Apr 22, 2026	22.62	23.01	22.44	22.88	22.88	0.09%	9,754,122
Apr 21, 2026	22.77	23.15	22.58	22.86	22.86	0.44%	13,090,140
Apr 20, 2026	22.23	22.86	22.15	22.76	22.76	2.25%	12,443,310
Apr 17, 2026	22.40	22.41	21.93	22.26	22.26	-0.85%	9,736,785
Apr 16, 2026	22.19	22.47	22.07	22.45	22.45	0.94%	8,757,097
Apr 15, 2026	22.61	22.84	22.21	22.24	22.24	-2.11%	11,497,960
Apr 14, 2026	22.99	23.17	22.52	22.72	22.72	-1.69%	12,597,160
Apr 13, 2026	22.15	23.14	22.14	23.11	23.11	2.76%	16,245,330
Apr 10, 2026	22.41	23.36	22.36	22.49	22.49	1.31%	15,655,650
Apr 9, 2026	22.33	22.66	22.15	22.20	22.20	-2.33%	13,102,540