SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	95.87	97.20	91.00	96.11	96.11	1.36%	8,502,365
May 27, 2026	100.17	102.80	94.00	94.82	94.82	-4.99%	11,696,378
May 26, 2026	104.22	105.00	98.21	99.80	99.80	-2.71%	10,524,454
May 25, 2026	102.00	103.20	98.00	102.58	102.58	0.01%	13,652,274
May 22, 2026	101.49	106.77	101.00	102.57	102.57	5.15%	21,449,861
May 21, 2026	99.96	103.95	97.00	97.55	97.55	3.23%	26,876,021
May 20, 2026	89.00	95.88	88.02	94.50	94.50	5.62%	13,334,901
May 19, 2026	88.82	90.07	84.00	89.47	89.47	-0.26%	14,502,650
May 18, 2026	93.24	95.85	88.80	89.70	89.70	-3.81%	18,582,633
May 15, 2026	104.00	104.00	93.25	93.25	93.25	-10.00%	22,818,082
May 14, 2026	108.91	108.91	102.50	103.61	103.61	4.65%	29,064,400
May 13, 2026	88.00	99.01	87.60	99.01	99.01	10.00%	12,016,290
May 12, 2026	95.34	96.60	89.70	90.01	90.01	-6.32%	13,679,770
May 11, 2026	95.15	96.96	92.46	96.08	96.08	6.28%	14,634,490
May 8, 2026	91.99	92.30	89.02	90.40	90.40	-3.27%	12,717,800
May 7, 2026	92.00	94.50	89.00	93.46	93.46	4.53%	24,388,500
May 6, 2026	89.41	89.41	88.36	89.41	89.41	10.00%	6,744,940
Apr 30, 2026	78.88	82.48	76.60	81.28	81.28	5.63%	16,960,530
Apr 29, 2026	79.90	80.19	74.40	76.95	76.95	-2.91%	16,269,520
Apr 28, 2026	84.00	87.00	79.26	79.26	79.26	-10.00%	20,189,080
Apr 27, 2026	86.19	89.20	82.00	88.07	88.07	8.26%	34,314,820
Apr 24, 2026	81.35	81.35	79.00	81.35	81.35	10.01%	22,814,840
Apr 23, 2026	72.31	77.41	72.22	73.95	73.95	3.69%	11,441,080
Apr 22, 2026	71.10	72.86	70.80	71.32	71.32	0.21%	4,822,586
Apr 21, 2026	73.40	73.89	70.70	71.17	71.17	-4.28%	6,208,511
Apr 20, 2026	74.27	74.99	71.55	74.35	74.35	-0.20%	10,005,710
Apr 17, 2026	71.60	75.00	70.31	74.50	74.50	5.63%	12,537,760
Apr 16, 2026	71.01	72.64	69.83	70.53	70.53	-2.22%	9,113,720
Apr 15, 2026	69.83	73.99	69.20	72.13	72.13	3.29%	9,633,047
Apr 14, 2026	71.00	72.96	69.51	69.83	69.83	-2.46%	8,656,926
Apr 13, 2026	66.16	73.99	65.80	71.59	71.59	5.62%	11,875,770
Apr 10, 2026	67.02	69.49	66.83	67.78	67.78	1.54%	6,589,944
Apr 9, 2026	63.50	67.48	62.79	66.75	66.75	4.31%	8,056,163
Apr 8, 2026	61.71	64.75	61.71	63.99	63.99	6.74%	6,838,700
Apr 7, 2026	61.61	61.61	59.60	59.95	59.95	-0.93%	2,463,001
Apr 3, 2026	63.23	63.23	60.50	60.51	60.51	-3.45%	3,261,941
Apr 2, 2026	62.86	63.47	62.06	62.67	62.67	-0.32%	3,284,721
Apr 1, 2026	61.02	62.88	61.02	62.87	62.87	3.87%	5,007,580
Mar 31, 2026	60.65	61.86	60.00	60.53	60.53	-0.20%	2,989,701
Mar 30, 2026	59.52	61.80	59.04	60.65	60.65	0.36%	3,652,181
Mar 27, 2026	59.26	61.50	57.80	60.43	60.43	-0.69%	3,436,420
Mar 26, 2026	61.70	63.38	60.00	60.85	60.85	-0.25%	4,518,900
Mar 25, 2026	58.79	61.77	58.61	61.00	61.00	5.88%	5,710,300
Mar 24, 2026	56.35	57.63	55.10	57.61	57.61	5.05%	5,217,611
Mar 23, 2026	59.51	59.78	54.84	54.84	54.84	-10.00%	8,759,500
Mar 20, 2026	61.18	62.86	60.88	60.93	60.93	0.05%	4,383,200
Mar 19, 2026	62.44	62.87	60.50	60.90	60.90	-3.79%	3,929,176
Mar 18, 2026	63.12	63.50	61.50	63.30	63.30	1.07%	3,450,981
Mar 17, 2026	65.32	66.23	62.28	62.63	62.63	-2.63%	5,275,525
Mar 16, 2026	63.10	65.88	63.02	64.32	64.32	1.61%	5,177,300