SHE:002322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.11	12.19	11.99	12.04	12.04	-0.41%	9,097,900
Apr 30, 2026	12.11	12.21	12.03	12.09	12.09	-2.81%	5,407,500
Apr 29, 2026	12.22	12.51	12.22	12.44	12.11	1.47%	5,803,305
Apr 28, 2026	12.37	12.43	12.17	12.26	11.93	-1.21%	8,035,400
Apr 27, 2026	12.76	12.76	12.19	12.41	12.08	-2.82%	17,107,100
Apr 24, 2026	13.43	13.54	12.77	12.77	12.43	-10.01%	22,547,860
Apr 23, 2026	14.14	14.40	14.06	14.19	13.81	0.42%	6,347,300
Apr 22, 2026	14.01	14.21	13.92	14.13	13.76	0.21%	4,613,500
Apr 21, 2026	14.34	14.42	13.98	14.10	13.73	-2.22%	6,468,500
Apr 20, 2026	14.14	14.57	14.10	14.42	14.04	2.12%	8,599,400
Apr 17, 2026	14.40	14.48	14.09	14.12	13.75	-2.42%	8,331,700
Apr 16, 2026	14.05	14.56	13.97	14.47	14.09	2.92%	8,428,300
Apr 15, 2026	13.99	14.26	13.81	14.06	13.69	0.79%	6,184,800
Apr 14, 2026	13.89	14.32	13.78	13.95	13.58	1.16%	6,742,308
Apr 13, 2026	13.58	13.81	13.42	13.79	13.42	1.62%	5,449,600
Apr 10, 2026	13.38	13.82	13.25	13.57	13.21	2.73%	7,513,290
Apr 9, 2026	13.35	13.41	13.10	13.21	12.86	-1.64%	4,448,500
Apr 8, 2026	13.30	13.75	13.28	13.43	13.07	2.75%	6,278,400
Apr 7, 2026	12.94	13.31	12.77	13.07	12.72	1.08%	5,195,400
Apr 3, 2026	13.51	13.55	12.90	12.93	12.59	-4.15%	7,037,900
Apr 2, 2026	14.04	14.04	13.30	13.49	13.13	-3.99%	11,823,500
Apr 1, 2026	14.07	14.29	13.82	14.05	13.68	1.81%	8,979,499
Mar 31, 2026	14.30	14.36	13.80	13.80	13.43	-5.02%	10,687,900
Mar 30, 2026	14.58	14.76	14.28	14.53	14.14	-1.89%	11,232,400
Mar 27, 2026	14.15	15.15	14.10	14.81	14.42	2.78%	17,490,670
Mar 26, 2026	14.45	14.55	14.22	14.41	14.03	-0.69%	7,986,200
Mar 25, 2026	14.27	14.75	14.23	14.51	14.13	1.26%	9,124,478
Mar 24, 2026	14.05	14.34	13.95	14.33	13.95	3.24%	8,559,486
Mar 23, 2026	13.91	14.36	13.75	13.88	13.51	-2.25%	12,083,520
Mar 20, 2026	14.48	14.78	14.19	14.20	13.82	-1.59%	9,610,112
Mar 19, 2026	13.88	14.72	13.88	14.43	14.05	2.12%	17,136,020
Mar 18, 2026	13.56	14.20	13.54	14.13	13.76	4.20%	8,616,184
Mar 17, 2026	14.16	14.16	13.55	13.56	13.20	-4.17%	8,838,500
Mar 16, 2026	14.55	14.61	14.10	14.15	13.77	-1.46%	8,272,969
Mar 13, 2026	15.00	15.01	14.32	14.36	13.98	-4.33%	14,064,000
Mar 12, 2026	14.47	15.57	14.41	15.01	14.61	3.73%	24,505,490
Mar 11, 2026	14.53	14.57	14.35	14.47	14.09	-0.48%	7,970,407
Mar 10, 2026	14.37	14.66	14.24	14.54	14.15	1.68%	10,705,400
Mar 9, 2026	13.80	14.40	13.70	14.30	13.92	1.71%	11,715,080
Mar 6, 2026	13.77	14.16	13.71	14.06	13.69	1.88%	7,419,100
Mar 5, 2026	13.70	13.90	13.65	13.80	13.43	1.85%	6,552,941
Mar 4, 2026	13.30	13.68	13.23	13.55	13.19	1.57%	8,117,364
Mar 3, 2026	13.91	14.04	13.34	13.34	12.99	-3.75%	9,910,149
Mar 2, 2026	13.92	14.12	13.74	13.86	13.49	-1.42%	8,396,085
Feb 27, 2026	14.00	14.06	13.88	14.06	13.69	0.43%	5,100,000
Feb 26, 2026	13.79	14.05	13.73	14.00	13.63	1.82%	7,924,155
Feb 25, 2026	13.82	13.85	13.68	13.75	13.39	-0.22%	6,207,896
Feb 24, 2026	13.70	13.84	13.63	13.78	13.41	1.55%	7,175,557
Feb 13, 2026	13.50	13.67	13.46	13.57	13.21	0.15%	5,970,604
Feb 12, 2026	13.52	13.64	13.37	13.55	13.19	0.97%	5,509,900