SHE:002289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.99	42.95	40.90	42.95	42.95	5.01%	3,708,830
May 28, 2026	39.00	40.90	37.51	40.90	40.90	5.01%	3,252,152
May 27, 2026	40.24	40.79	38.23	38.95	38.95	-3.21%	4,334,513
May 26, 2026	41.19	41.70	39.81	40.24	40.24	-0.57%	3,441,732
May 25, 2026	41.48	42.55	40.30	40.47	40.47	-2.06%	4,069,450
May 22, 2026	39.95	41.43	39.27	41.32	41.32	4.11%	3,206,750
May 21, 2026	40.75	41.18	39.00	39.69	39.69	-1.59%	5,123,800
May 20, 2026	40.02	42.55	40.00	40.33	40.33	-0.47%	9,221,767
May 19, 2026	43.22	43.67	40.52	40.52	40.52	-4.99%	2,245,850
May 18, 2026	44.00	44.99	42.65	42.65	42.65	-4.99%	4,090,965
May 15, 2026	49.17	49.17	44.49	44.89	44.89	-4.14%	7,259,650
May 14, 2026	45.52	46.83	45.52	46.83	46.83	5.00%	3,384,102
May 13, 2026	48.54	48.98	44.34	44.60	44.60	-4.44%	12,524,300
May 12, 2026	46.67	46.67	46.00	46.67	46.67	4.99%	1,690,533
May 11, 2026	44.00	44.45	43.00	44.45	44.45	5.01%	1,524,952
May 8, 2026	41.33	42.33	38.56	42.33	42.33	5.01%	9,879,829
May 7, 2026	40.31	40.31	40.31	40.31	40.31	5.00%	579,602
May 6, 2026	38.39	38.39	38.39	38.39	38.39	5.01%	251,900
Apr 30, 2026	36.56	36.56	36.56	36.56	36.56	5.00%	426,613
Apr 29, 2026	34.82	34.82	34.82	34.82	34.82	5.01%	318,800
Apr 28, 2026	33.16	33.16	32.41	33.16	33.16	5.00%	4,462,500
Apr 27, 2026	31.58	31.58	30.71	31.58	31.58	4.99%	1,600,961
Apr 24, 2026	31.00	31.60	30.08	30.08	30.08	-4.99%	4,372,600
Apr 23, 2026	31.00	32.00	30.50	31.66	31.66	3.03%	4,137,002
Apr 22, 2026	30.00	30.78	29.69	30.73	30.73	4.84%	6,807,302
Apr 21, 2026	28.50	29.31	28.47	29.31	29.31	5.02%	2,767,501
Apr 20, 2026	26.80	27.91	26.80	27.91	27.91	5.00%	3,415,108
Apr 17, 2026	26.23	26.58	26.06	26.58	26.58	1.33%	1,138,000
Apr 16, 2026	26.00	26.57	25.78	26.23	26.23	0.85%	1,485,802
Apr 15, 2026	25.97	26.48	25.59	26.01	26.01	0.15%	1,674,505
Apr 14, 2026	25.98	26.23	25.72	25.97	25.97	-0.15%	1,122,552
Apr 13, 2026	26.54	26.86	25.91	26.01	26.01	-1.89%	1,766,567
Apr 10, 2026	26.52	26.60	26.06	26.51	26.51	0.34%	1,280,902
Apr 9, 2026	26.90	27.20	26.34	26.42	26.42	-1.53%	1,538,558
Apr 8, 2026	26.30	26.89	26.30	26.83	26.83	0.64%	1,530,724
Apr 7, 2026	26.90	27.49	26.40	26.66	26.66	1.02%	1,544,400
Apr 3, 2026	26.65	26.65	26.18	26.39	26.39	-0.15%	598,450
Apr 2, 2026	26.68	26.78	26.34	26.43	26.43	-0.60%	708,460
Apr 1, 2026	26.77	26.77	26.25	26.59	26.59	0.15%	983,800
Mar 31, 2026	26.73	27.17	26.32	26.55	26.55	-1.37%	1,457,452
Mar 30, 2026	25.50	27.16	25.50	26.92	26.92	4.06%	2,426,504
Mar 27, 2026	25.51	26.29	25.12	25.87	25.87	1.41%	1,094,400
Mar 26, 2026	26.00	26.08	25.31	25.51	25.51	-2.22%	1,331,004
Mar 25, 2026	26.14	26.53	25.92	26.09	26.09	-0.15%	1,716,228
Mar 24, 2026	25.20	26.13	25.12	26.13	26.13	4.98%	2,442,279
Mar 23, 2026	25.50	26.35	24.89	24.89	24.89	-4.27%	1,294,950
Mar 20, 2026	26.63	26.78	25.89	26.00	26.00	-2.07%	1,374,453
Mar 19, 2026	26.10	26.85	25.33	26.55	26.55	1.22%	1,514,652
Mar 18, 2026	26.46	26.99	25.85	26.23	26.23	-0.87%	1,293,300
Mar 17, 2026	26.25	26.86	25.60	26.46	26.46	0.38%	1,963,653