SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.28	19.38	18.28	18.89	-	-2.02%	26,622,885
Apr 27, 2026	18.31	19.36	18.22	19.28	19.28	5.01%	45,936,710
Apr 24, 2026	18.28	18.60	18.11	18.36	18.36	-0.49%	17,554,610
Apr 23, 2026	18.19	18.73	18.14	18.45	18.45	0.54%	27,405,910
Apr 22, 2026	17.80	18.36	17.70	18.35	18.35	2.57%	24,850,940
Apr 21, 2026	18.14	18.33	17.81	17.89	17.89	-1.65%	22,539,660
Apr 20, 2026	18.31	18.34	18.04	18.19	18.19	-1.30%	19,346,200
Apr 17, 2026	18.71	18.77	18.18	18.43	18.43	-1.97%	30,246,000
Apr 16, 2026	18.91	18.92	18.62	18.80	18.80	-1.52%	31,036,110
Apr 15, 2026	18.69	19.25	18.37	19.09	19.09	3.75%	50,582,050
Apr 14, 2026	18.50	18.58	18.01	18.40	18.40	0.11%	22,887,470
Apr 13, 2026	18.48	18.58	18.30	18.38	18.38	-1.18%	13,851,140
Apr 10, 2026	18.56	18.88	18.38	18.60	18.60	0.22%	22,944,870
Apr 9, 2026	18.74	19.22	18.54	18.56	18.56	-2.26%	28,382,670
Apr 8, 2026	19.00	19.24	18.70	18.99	18.99	1.55%	28,138,270
Apr 7, 2026	18.45	19.09	18.02	18.70	18.70	1.25%	28,550,180
Apr 3, 2026	18.65	18.94	18.40	18.47	18.47	-3.85%	34,758,020
Apr 2, 2026	19.01	19.46	18.90	19.21	19.21	0.21%	49,909,070
Apr 1, 2026	18.68	19.23	18.36	19.17	19.17	4.18%	51,160,430
Mar 31, 2026	18.55	18.89	18.36	18.40	18.40	-1.34%	21,366,490
Mar 30, 2026	18.26	18.91	18.23	18.65	18.65	0.65%	30,174,310
Mar 27, 2026	17.40	18.54	17.33	18.53	18.53	5.46%	33,549,760
Mar 26, 2026	17.58	17.93	17.51	17.57	17.57	-0.28%	13,975,590
Mar 25, 2026	17.48	17.67	17.48	17.62	17.62	0.86%	12,870,050
Mar 24, 2026	16.99	17.47	16.99	17.47	17.47	4.49%	22,097,610
Mar 23, 2026	17.33	17.40	16.60	16.72	16.72	-5.16%	26,614,040
Mar 20, 2026	18.09	18.38	17.50	17.63	17.63	-2.60%	17,402,394
Mar 19, 2026	18.08	18.45	18.01	18.10	18.10	-0.82%	18,856,988
Mar 18, 2026	18.07	18.25	17.90	18.25	18.25	1.00%	12,027,310
Mar 17, 2026	18.34	18.45	18.06	18.07	18.07	-1.20%	14,148,680
Mar 16, 2026	18.03	18.36	18.00	18.29	18.29	0.94%	12,744,490
Mar 13, 2026	18.21	18.40	18.10	18.12	18.12	-0.98%	13,371,760
Mar 12, 2026	18.44	18.48	18.18	18.30	18.30	-1.08%	15,125,680
Mar 11, 2026	18.52	18.65	18.44	18.50	18.50	-0.54%	14,116,590
Mar 10, 2026	18.28	18.62	18.25	18.60	18.60	2.09%	23,349,954
Mar 9, 2026	17.78	18.41	17.68	18.22	18.22	1.17%	29,813,270
Mar 6, 2026	17.52	18.04	17.47	18.01	18.01	2.27%	20,237,990
Mar 5, 2026	17.58	17.77	17.47	17.61	17.61	1.73%	18,594,190
Mar 4, 2026	17.27	17.63	17.20	17.31	17.31	-1.42%	23,116,313
Mar 3, 2026	18.13	18.38	17.52	17.56	17.56	-3.20%	29,165,180
Mar 2, 2026	18.60	18.68	18.00	18.14	18.14	-4.43%	34,511,560
Feb 27, 2026	18.90	18.98	18.71	18.98	18.98	0.48%	16,145,290
Feb 26, 2026	19.13	19.19	18.84	18.89	18.89	-1.36%	21,565,470
Feb 25, 2026	18.93	19.25	18.90	19.15	19.15	0.79%	17,498,870
Feb 24, 2026	19.10	19.16	18.91	19.00	19.00	0.26%	14,522,640
Feb 13, 2026	19.06	19.22	18.93	18.95	18.95	-0.79%	16,220,780
Feb 12, 2026	19.15	19.23	19.00	19.10	19.10	-0.47%	16,943,850
Feb 11, 2026	19.36	19.50	19.16	19.19	19.19	-1.24%	18,804,070
Feb 10, 2026	19.53	19.69	19.36	19.43	19.43	-1.17%	24,003,120
Feb 9, 2026	19.46	19.88	19.46	19.66	19.66	0.20%	30,801,490