SHE:002275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	14.06	14.06	13.73	13.76	-	-0.94%	827,600
May 19, 2026	13.75	13.94	13.71	13.89	13.89	1.02%	1,772,950
May 18, 2026	14.06	14.12	13.61	13.75	13.75	-2.62%	3,731,500
May 15, 2026	14.23	14.28	14.03	14.12	14.12	-0.77%	2,059,403
May 14, 2026	14.38	14.47	14.19	14.23	14.23	-0.91%	1,889,870
May 13, 2026	14.50	14.55	14.33	14.36	14.36	-0.76%	1,626,413
May 12, 2026	14.66	14.66	14.46	14.47	14.47	-1.43%	1,976,650
May 11, 2026	14.47	14.72	14.38	14.68	14.68	1.31%	3,826,900
May 8, 2026	14.44	14.54	14.38	14.49	14.49	0.62%	2,249,811
May 7, 2026	14.62	14.66	14.34	14.40	14.40	-1.37%	2,658,300
May 6, 2026	14.35	14.69	14.31	14.60	14.60	2.03%	4,862,500
Apr 30, 2026	14.23	14.41	14.15	14.31	14.31	0.56%	2,840,404
Apr 29, 2026	14.01	14.27	13.95	14.23	14.23	2.01%	2,413,880
Apr 28, 2026	13.99	14.08	13.84	13.95	13.95	-0.07%	1,642,800
Apr 27, 2026	13.97	14.07	13.92	13.96	13.96	-0.29%	1,569,800
Apr 24, 2026	14.12	14.15	13.96	14.00	14.00	-0.78%	1,648,600
Apr 23, 2026	14.08	14.19	14.00	14.11	14.11	-	1,612,601
Apr 22, 2026	14.05	14.16	14.05	14.11	14.11	0.14%	1,012,650
Apr 21, 2026	14.12	14.24	14.06	14.09	14.09	-0.07%	1,108,300
Apr 20, 2026	14.08	14.18	14.05	14.10	14.10	-0.21%	1,727,017
Apr 17, 2026	14.34	14.39	14.02	14.13	14.13	-1.67%	2,312,600
Apr 16, 2026	14.46	14.54	14.30	14.37	14.37	-0.62%	2,296,200
Apr 15, 2026	14.20	14.54	14.06	14.46	14.46	2.41%	3,927,200
Apr 14, 2026	14.15	14.16	13.96	14.12	14.12	0.14%	2,053,003
Apr 13, 2026	14.18	14.22	14.03	14.10	14.10	-0.98%	2,217,583
Apr 10, 2026	14.23	14.40	14.12	14.24	14.24	0.49%	2,283,560
Apr 9, 2026	14.41	14.53	14.14	14.17	14.17	-1.67%	2,579,153
Apr 8, 2026	14.42	14.55	14.27	14.41	14.41	1.12%	4,170,130
Apr 7, 2026	14.31	14.33	14.03	14.25	14.25	-0.35%	2,602,830
Apr 3, 2026	14.59	14.74	14.28	14.30	14.30	-2.26%	2,990,000
Apr 2, 2026	14.68	14.76	14.56	14.63	14.63	-0.20%	3,631,100
Apr 1, 2026	14.58	14.68	14.36	14.66	14.66	1.24%	3,710,700
Mar 31, 2026	14.45	14.60	14.45	14.48	14.48	0.56%	3,339,128
Mar 30, 2026	14.07	14.44	14.07	14.40	14.40	1.55%	3,810,488
Mar 27, 2026	13.91	14.23	13.91	14.18	14.18	1.43%	2,370,500
Mar 26, 2026	13.94	14.20	13.90	13.98	13.98	0.22%	2,259,798
Mar 25, 2026	13.89	14.02	13.80	13.95	13.95	0.50%	2,114,475
Mar 24, 2026	13.44	13.97	13.30	13.88	13.88	3.97%	3,819,284
Mar 23, 2026	13.80	13.90	13.13	13.35	13.35	-4.23%	5,366,102
Mar 20, 2026	13.99	14.12	13.92	13.94	13.94	-0.36%	2,342,400
Mar 19, 2026	14.09	14.14	13.95	13.99	13.99	-0.85%	2,200,900
Mar 18, 2026	14.10	14.15	14.02	14.11	14.11	0.28%	1,608,600
Mar 17, 2026	14.09	14.19	14.05	14.07	14.07	0.07%	2,181,900
Mar 16, 2026	14.06	14.12	13.96	14.06	14.06	0.50%	1,949,455
Mar 13, 2026	13.96	14.11	13.91	13.99	13.99	0.21%	2,068,091
Mar 12, 2026	13.99	14.02	13.91	13.96	13.96	-0.07%	1,272,707
Mar 11, 2026	14.01	14.04	13.89	13.97	13.97	-0.29%	1,641,100
Mar 10, 2026	13.93	14.05	13.90	14.01	14.01	0.86%	1,832,999
Mar 9, 2026	13.96	14.00	13.78	13.89	13.89	-0.43%	2,132,500
Mar 6, 2026	13.70	13.99	13.66	13.95	13.95	1.82%	2,687,100