SHE:002270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.68	20.13	18.58	20.13	20.13	10.00%	18,393,480
Jun 11, 2026	18.83	18.98	18.20	18.30	18.30	-3.79%	17,014,370
Jun 10, 2026	19.42	19.66	18.82	19.02	19.02	-3.35%	13,963,940
Jun 9, 2026	19.79	19.81	19.10	19.68	19.68	0.51%	16,391,303
Jun 8, 2026	19.85	20.30	19.32	19.58	19.58	-4.91%	19,806,950
Jun 5, 2026	20.45	20.88	19.80	20.59	20.59	0.78%	19,237,060
Jun 4, 2026	20.45	20.87	20.28	20.43	20.43	-0.87%	14,610,025
Jun 3, 2026	21.10	21.12	20.51	20.61	20.61	-2.78%	19,011,250
Jun 2, 2026	21.68	21.87	20.84	21.20	21.20	-2.44%	18,313,310
Jun 1, 2026	22.44	22.70	21.62	21.73	21.73	-2.42%	31,436,470
May 29, 2026	23.00	23.05	22.16	22.27	22.27	-3.38%	16,771,150
May 28, 2026	23.25	23.38	22.64	23.05	23.05	-0.86%	15,409,400
May 27, 2026	23.37	24.15	23.10	23.25	23.25	-0.04%	18,716,002
May 26, 2026	23.70	23.76	22.92	23.26	23.26	-2.72%	15,368,116
May 25, 2026	23.30	24.31	23.30	23.91	23.91	4.23%	22,852,240
May 22, 2026	23.17	23.17	22.67	22.94	22.94	0.13%	16,848,230
May 21, 2026	24.10	24.45	22.88	22.91	22.91	-5.17%	27,207,321
May 20, 2026	24.47	24.56	23.62	24.16	24.16	-1.75%	20,557,920
May 19, 2026	24.26	24.61	23.80	24.59	24.59	1.36%	20,223,080
May 18, 2026	23.91	24.42	23.90	24.26	24.26	0.75%	15,947,500
May 15, 2026	24.76	25.10	23.93	24.08	24.08	-3.29%	24,960,411
May 14, 2026	26.21	26.48	24.72	24.90	24.90	-4.45%	34,537,950
May 13, 2026	25.70	26.33	25.43	26.06	26.06	1.68%	32,596,846
May 12, 2026	25.27	26.20	24.92	25.63	25.63	1.83%	34,173,120
May 11, 2026	24.88	25.63	24.85	25.17	25.17	2.15%	29,853,650
May 8, 2026	24.32	25.08	23.91	24.64	24.64	0.53%	30,523,750
May 7, 2026	24.61	24.77	23.38	24.51	24.51	-0.65%	35,276,910
May 6, 2026	24.51	24.94	24.43	24.67	24.67	0.73%	24,900,600
Apr 30, 2026	25.40	25.46	24.35	24.49	24.49	-3.16%	21,064,440
Apr 29, 2026	25.48	25.68	24.63	25.50	25.29	-0.20%	23,526,610
Apr 28, 2026	26.55	26.76	25.35	25.55	25.34	-4.27%	26,276,310
Apr 27, 2026	26.50	26.92	25.17	26.69	26.47	-3.26%	35,597,370
Apr 24, 2026	27.80	28.36	27.37	27.59	27.36	-1.46%	11,836,620
Apr 23, 2026	28.45	29.26	27.46	28.00	27.77	-0.74%	16,770,410
Apr 22, 2026	26.95	28.74	26.95	28.21	27.98	3.94%	20,868,570
Apr 21, 2026	27.79	27.85	26.80	27.14	26.92	-2.20%	18,986,600
Apr 20, 2026	27.52	27.88	27.16	27.75	27.52	0.62%	12,168,710
Apr 17, 2026	27.57	27.70	27.11	27.58	27.35	-0.29%	10,486,480
Apr 16, 2026	27.86	27.95	27.03	27.66	27.43	-0.22%	13,820,500
Apr 15, 2026	26.95	28.13	26.95	27.72	27.49	3.63%	21,088,360
Apr 14, 2026	27.77	27.85	26.55	26.75	26.53	-2.23%	20,942,480
Apr 13, 2026	27.77	28.16	27.28	27.36	27.13	-2.98%	14,658,120
Apr 10, 2026	28.43	28.70	28.12	28.20	27.97	0.82%	10,186,780
Apr 9, 2026	28.00	28.48	27.83	27.97	27.74	-1.55%	11,767,900
Apr 8, 2026	27.50	28.45	27.10	28.41	28.18	7.61%	18,849,360
Apr 7, 2026	26.28	26.51	26.01	26.40	26.18	0.11%	6,671,122
Apr 3, 2026	27.32	27.33	26.30	26.37	26.15	-2.69%	9,585,492
Apr 2, 2026	27.35	27.90	26.90	27.10	26.88	-1.31%	8,735,148
Apr 1, 2026	27.46	27.64	27.07	27.46	27.23	1.48%	13,970,520
Mar 31, 2026	27.35	27.74	26.90	27.06	26.84	-0.84%	8,886,118