SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.72	36.37	34.66	36.28	36.28	4.37%	33,046,660
May 18, 2026	35.15	35.35	34.48	34.76	34.76	-1.39%	20,760,000
May 15, 2026	36.24	36.45	35.00	35.25	35.25	-2.81%	33,993,826
May 14, 2026	37.88	38.27	36.27	36.27	36.27	-3.67%	39,928,060
May 13, 2026	38.80	39.10	37.50	37.65	37.65	-2.96%	52,643,396
May 12, 2026	41.01	41.60	38.80	38.80	38.80	-10.00%	65,455,978
May 11, 2026	45.70	45.70	43.11	43.11	43.11	-10.00%	13,089,100
May 8, 2026	50.60	50.61	47.85	47.90	47.90	-5.62%	24,238,389
May 7, 2026	50.63	51.45	50.02	50.75	50.75	0.22%	10,534,834
May 6, 2026	51.00	52.02	50.50	50.64	50.64	-1.27%	13,567,146
Apr 30, 2026	51.70	52.25	51.02	51.29	51.29	-1.18%	12,242,477
Apr 29, 2026	53.10	53.12	51.79	51.90	51.90	-2.24%	12,230,492
Apr 28, 2026	54.68	54.82	52.83	53.09	53.09	-2.91%	12,837,089
Apr 27, 2026	55.20	55.80	54.45	54.68	54.68	-1.51%	11,672,922
Apr 24, 2026	55.60	56.30	54.50	55.52	55.52	-0.80%	8,211,443
Apr 23, 2026	56.86	57.50	55.38	55.97	55.97	-1.96%	9,752,646
Apr 22, 2026	54.66	57.26	54.26	57.09	57.09	4.50%	16,087,782
Apr 21, 2026	56.08	57.30	54.00	54.63	54.63	-2.79%	17,770,480
Apr 20, 2026	58.17	58.85	56.09	56.20	56.20	-4.34%	20,202,506
Apr 17, 2026	58.88	60.20	58.12	58.75	58.75	-2.96%	20,023,022
Apr 16, 2026	66.40	66.50	60.54	60.54	60.54	-10.00%	23,538,192
Apr 15, 2026	62.99	68.38	61.36	67.27	67.27	8.15%	20,517,960
Apr 14, 2026	63.38	63.50	61.03	62.20	62.20	-0.30%	10,306,552
Apr 13, 2026	62.58	63.27	61.61	62.39	62.39	-0.84%	7,590,241
Apr 10, 2026	62.64	63.86	61.91	62.92	62.92	0.08%	9,932,126
Apr 9, 2026	64.01	64.31	62.10	62.87	62.87	-2.19%	11,809,070
Apr 8, 2026	65.89	67.30	63.70	64.28	64.28	-0.96%	13,768,930
Apr 7, 2026	66.39	66.59	63.20	64.90	64.90	-2.26%	11,289,630
Apr 3, 2026	66.96	68.05	66.00	66.40	66.40	-2.78%	10,357,370
Apr 2, 2026	64.85	70.99	63.90	68.30	68.30	3.41%	19,337,030
Apr 1, 2026	61.84	66.60	61.78	66.05	66.05	7.73%	13,990,950
Mar 31, 2026	63.00	63.42	60.90	61.31	61.31	-2.84%	8,608,760
Mar 30, 2026	61.70	63.96	61.03	63.10	63.10	1.97%	13,829,000
Mar 27, 2026	56.20	61.88	55.80	61.88	61.88	10.01%	12,391,771
Mar 26, 2026	56.70	57.99	56.05	56.25	56.25	-1.40%	5,538,093
Mar 25, 2026	56.80	58.06	56.40	57.05	57.05	1.82%	6,182,729
Mar 24, 2026	55.36	57.40	54.92	56.03	56.03	2.43%	7,785,502
Mar 23, 2026	57.05	57.90	54.00	54.70	54.70	-5.85%	10,776,160
Mar 20, 2026	57.43	59.80	57.37	58.10	58.10	0.85%	6,904,078
Mar 19, 2026	57.95	59.32	57.25	57.61	57.61	-2.57%	6,957,320
Mar 18, 2026	58.02	59.98	57.06	59.13	59.13	0.94%	11,216,150
Mar 17, 2026	54.93	59.57	54.33	58.58	58.58	5.84%	17,040,250
Mar 16, 2026	52.30	55.49	52.30	55.35	55.35	5.65%	13,226,680
Mar 13, 2026	52.47	53.09	51.80	52.39	52.39	-0.06%	6,410,575
Mar 12, 2026	54.00	54.16	52.10	52.42	52.42	-2.37%	6,989,252
Mar 11, 2026	54.00	54.90	53.27	53.69	53.69	-0.59%	11,689,763
Mar 10, 2026	49.74	54.01	49.65	54.01	54.01	10.00%	12,247,470
Mar 9, 2026	50.34	50.81	48.20	49.10	49.10	-3.37%	7,356,195
Mar 6, 2026	48.14	51.72	47.80	50.81	50.81	5.59%	10,608,010
Mar 5, 2026	47.44	48.56	46.55	48.12	48.12	2.95%	5,900,996