SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	22.86	24.20	21.46	23.56	-	4.85%	81,382,425
May 18, 2026	21.46	23.12	21.40	22.47	22.47	4.71%	68,216,470
May 15, 2026	21.42	21.97	21.27	21.46	21.46	-1.69%	47,748,560
May 14, 2026	21.71	22.58	21.42	21.83	21.83	-	67,882,870
May 13, 2026	21.38	22.15	21.16	21.83	21.83	2.83%	76,142,940
May 12, 2026	22.28	22.50	20.68	21.23	21.23	-4.54%	114,484,900
May 11, 2026	23.00	23.22	21.58	22.24	22.24	-1.33%	185,939,900
May 8, 2026	22.54	22.54	22.53	22.54	22.54	10.00%	40,846,020
May 7, 2026	18.75	20.49	18.63	20.49	20.49	9.98%	86,737,130
May 6, 2026	18.32	18.78	18.23	18.63	18.63	1.31%	24,778,080
Apr 30, 2026	18.40	18.79	18.18	18.39	18.39	-0.16%	25,480,890
Apr 29, 2026	18.91	18.93	18.11	18.42	18.42	-2.59%	31,273,190
Apr 28, 2026	19.19	19.38	18.77	18.91	18.91	-1.92%	28,415,780
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