SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	23.40	23.64	22.56	22.59	22.59	-4.32%	34,985,371
Jun 25, 2026	22.94	24.00	22.10	23.61	23.61	1.81%	53,731,792
Jun 24, 2026	22.72	23.58	22.56	23.19	23.19	1.31%	47,513,808
Jun 23, 2026	22.02	23.89	21.96	22.89	22.89	3.48%	47,780,046
Jun 22, 2026	22.62	22.78	20.86	22.12	22.12	-3.41%	51,279,563
Jun 18, 2026	20.90	22.90	20.48	22.90	22.90	9.99%	30,931,430
Jun 17, 2026	21.81	21.95	20.49	20.82	20.82	-4.71%	34,117,880
Jun 16, 2026	22.27	22.42	21.64	21.85	21.85	-2.46%	26,469,100
Jun 15, 2026	22.30	22.55	21.70	22.40	22.40	-0.62%	30,198,620
Jun 12, 2026	22.60	23.33	22.37	22.54	22.54	-0.97%	48,458,660
Jun 11, 2026	22.00	23.10	21.72	22.76	22.76	3.41%	34,156,990
Jun 10, 2026	21.68	22.15	21.36	22.01	22.01	0.78%	20,383,580
Jun 9, 2026	21.97	22.45	21.64	21.84	21.84	0.14%	19,158,597
Jun 8, 2026	21.50	22.77	21.43	21.81	21.81	-0.27%	31,169,760
Jun 5, 2026	22.64	22.82	21.80	21.87	21.87	-1.49%	24,606,960
Jun 4, 2026	22.21	22.63	21.93	22.20	22.20	-0.94%	20,347,829
Jun 3, 2026	22.79	23.24	22.28	22.41	22.41	-2.27%	22,593,280
Jun 2, 2026	22.93	23.65	22.03	22.93	22.93	-0.95%	34,411,650
Jun 1, 2026	23.56	23.97	22.96	23.15	23.15	-1.66%	34,966,940
May 29, 2026	22.80	23.96	22.50	23.54	23.54	4.16%	52,209,180
May 28, 2026	23.06	23.23	22.39	22.80	22.60	-2.31%	30,615,610
May 27, 2026	23.90	24.85	22.56	23.34	23.14	-1.93%	46,281,510
May 26, 2026	23.41	24.42	23.11	23.80	23.59	0.42%	38,022,530
May 25, 2026	23.75	24.35	23.10	23.70	23.49	-0.88%	44,907,380
May 22, 2026	24.29	24.78	23.59	23.91	23.70	-0.29%	44,984,200
May 21, 2026	24.29	25.22	23.82	23.98	23.77	-2.20%	63,207,190
May 20, 2026	23.46	25.30	23.36	24.52	24.30	3.94%	73,698,660
May 19, 2026	22.86	24.20	22.47	23.59	23.38	4.98%	85,944,020
May 18, 2026	21.46	23.12	21.40	22.47	22.27	4.71%	68,216,470
May 15, 2026	21.42	21.97	21.27	21.46	21.27	-1.69%	47,748,560
May 14, 2026	21.71	22.58	21.42	21.83	21.64	-	67,882,870
May 13, 2026	21.38	22.15	21.16	21.83	21.64	2.83%	76,142,940
May 12, 2026	22.28	22.50	20.68	21.23	21.04	-4.54%	114,484,900
May 11, 2026	23.00	23.22	21.58	22.24	22.04	-1.33%	185,939,900
May 8, 2026	22.54	22.54	22.53	22.54	22.34	10.00%	40,846,020
May 7, 2026	18.75	20.49	18.63	20.49	20.31	9.98%	86,737,130
May 6, 2026	18.32	18.78	18.23	18.63	18.47	1.31%	24,778,080
Apr 30, 2026	18.40	18.79	18.18	18.39	18.23	-0.16%	25,480,890
Apr 29, 2026	18.91	18.93	18.11	18.42	18.26	-2.59%	31,273,190
Apr 28, 2026	19.19	19.38	18.77	18.91	18.74	-1.92%	28,415,780
Apr 27, 2026	18.31	19.36	18.22	19.28	19.11	5.01%	45,936,710
Apr 24, 2026	18.28	18.60	18.11	18.36	18.20	-0.49%	17,554,610
Apr 23, 2026	18.19	18.73	18.14	18.45	18.29	0.54%	27,405,910
Apr 22, 2026	17.80	18.36	17.70	18.35	18.19	2.57%	24,850,940
Apr 21, 2026	18.14	18.33	17.81	17.89	17.73	-1.65%	22,539,660
Apr 20, 2026	18.31	18.34	18.04	18.19	18.03	-1.30%	19,346,200
Apr 17, 2026	18.71	18.77	18.18	18.43	18.27	-1.97%	30,246,000
Apr 16, 2026	18.91	18.92	18.62	18.80	18.64	-1.52%	31,036,110
Apr 15, 2026	18.69	19.25	18.37	19.09	18.92	3.75%	50,582,050
Apr 14, 2026	18.50	18.58	18.01	18.40	18.24	0.11%	22,887,470