SHE:002268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.96	13.24	12.94	13.10	13.10	2.34%	9,149,252
Jun 11, 2026	13.18	13.18	12.71	12.80	12.80	-2.96%	9,803,261
Jun 10, 2026	13.32	13.41	13.00	13.19	13.19	-1.49%	7,628,475
Jun 9, 2026	13.45	13.56	13.28	13.39	13.39	-0.37%	7,468,192
Jun 8, 2026	13.72	13.83	13.20	13.44	13.44	-2.40%	9,571,981
Jun 5, 2026	13.74	14.00	13.50	13.77	13.77	1.10%	9,919,060
Jun 4, 2026	13.93	13.94	13.51	13.62	13.62	-2.44%	8,984,900
Jun 3, 2026	14.11	14.26	13.87	13.96	13.96	-1.06%	9,323,047
Jun 2, 2026	14.48	14.53	14.07	14.11	14.11	-1.60%	8,488,166
Jun 1, 2026	14.14	14.50	14.11	14.34	14.34	1.34%	9,011,826
May 29, 2026	14.55	14.68	14.05	14.15	14.15	-2.62%	10,664,125
May 28, 2026	14.57	14.67	14.16	14.53	14.53	-	9,652,366
May 27, 2026	14.94	15.05	14.48	14.53	14.53	-2.87%	10,093,033
May 26, 2026	15.30	15.33	14.81	14.96	14.96	-2.35%	10,141,800
May 25, 2026	15.18	15.60	15.01	15.32	15.32	0.99%	11,963,126
May 22, 2026	15.30	15.39	14.94	15.17	15.17	1.27%	10,094,780
May 21, 2026	15.71	15.77	14.96	14.98	14.98	-3.67%	11,803,270
May 20, 2026	15.81	15.94	15.50	15.55	15.55	-2.14%	8,719,271
May 19, 2026	15.59	15.95	15.43	15.89	15.89	2.45%	11,066,695
May 18, 2026	15.05	15.66	15.01	15.51	15.51	3.13%	12,294,577
May 15, 2026	15.39	15.53	14.98	15.04	15.04	-2.27%	12,644,581
May 14, 2026	16.15	16.23	15.38	15.39	15.39	-4.65%	15,779,640
May 13, 2026	15.98	16.23	15.84	16.14	16.14	0.81%	10,347,710
May 12, 2026	16.33	16.38	15.92	16.01	16.01	-2.14%	10,385,540
May 11, 2026	16.55	16.57	16.27	16.36	16.36	-0.18%	9,302,587
May 8, 2026	16.30	16.55	16.23	16.39	16.39	0.80%	10,023,472
May 7, 2026	16.17	16.30	16.03	16.26	16.26	0.99%	8,410,282
May 6, 2026	15.79	16.19	15.79	16.10	16.10	2.68%	10,601,520
Apr 30, 2026	15.62	15.77	15.50	15.68	15.68	0.38%	6,683,034
Apr 29, 2026	15.43	15.69	15.39	15.62	15.62	1.23%	6,329,245
Apr 28, 2026	15.90	15.94	15.38	15.43	15.43	-3.38%	10,496,990
Apr 27, 2026	15.89	15.98	15.57	15.97	15.97	1.01%	7,704,075
Apr 24, 2026	16.00	16.13	15.65	15.81	15.81	-1.68%	10,628,400
Apr 23, 2026	16.46	16.53	16.03	16.08	16.08	-2.07%	11,871,098
Apr 22, 2026	16.59	16.59	16.35	16.42	16.42	-1.20%	12,654,389
Apr 21, 2026	16.81	16.81	16.56	16.62	16.62	-1.54%	10,084,580
Apr 20, 2026	16.90	16.92	16.50	16.88	16.88	-2.88%	19,162,251
Apr 17, 2026	17.29	17.43	17.18	17.38	17.38	0.23%	7,258,700
Apr 16, 2026	17.33	17.44	17.29	17.34	17.34	0.23%	6,861,732
Apr 15, 2026	17.48	17.65	17.25	17.30	17.30	0.06%	8,215,778
Apr 14, 2026	17.43	17.45	17.14	17.29	17.29	0.17%	8,059,781
Apr 13, 2026	16.94	17.35	16.88	17.26	17.26	1.95%	11,527,700
Apr 10, 2026	16.80	17.08	16.76	16.93	16.93	1.80%	9,149,260
Apr 9, 2026	16.95	16.96	16.60	16.63	16.63	-2.12%	6,904,415
Apr 8, 2026	16.57	17.00	16.56	16.99	16.99	4.88%	10,140,926
Apr 7, 2026	16.28	16.47	16.14	16.20	16.20	-0.55%	5,918,223
Apr 3, 2026	16.51	16.56	16.26	16.29	16.29	-0.43%	6,922,919
Apr 2, 2026	16.75	16.78	16.30	16.36	16.36	-2.79%	8,732,784
Apr 1, 2026	17.06	17.10	16.73	16.83	16.83	0.66%	7,040,535
Mar 31, 2026	16.88	17.08	16.71	16.72	16.72	-1.12%	8,506,874