SHE:002346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.34	22.05	20.34	21.90	-	-0.99%	5,138,100
May 27, 2026	21.91	22.83	21.68	22.12	22.12	-	10,726,190
May 26, 2026	20.81	22.34	20.81	22.12	22.12	5.03%	12,674,710
May 25, 2026	20.35	21.68	20.15	21.06	21.06	3.49%	10,572,200
May 22, 2026	20.34	20.70	20.04	20.35	20.35	-	5,366,300
May 21, 2026	21.37	21.73	20.25	20.35	20.35	-6.13%	9,277,400
May 20, 2026	20.80	21.78	20.70	21.68	21.68	4.23%	10,987,120
May 19, 2026	20.76	21.19	20.51	20.80	20.80	0.24%	8,104,920
May 18, 2026	20.08	21.12	19.60	20.75	20.75	3.13%	11,733,040
May 15, 2026	20.36	20.77	20.05	20.12	20.12	-1.37%	9,317,366
May 14, 2026	20.99	21.18	20.40	20.40	20.40	-4.54%	19,161,380
May 13, 2026	21.00	22.41	20.99	21.37	21.37	4.91%	30,720,280
May 12, 2026	18.43	20.37	18.42	20.37	20.37	9.99%	9,843,283
May 11, 2026	18.29	18.73	18.21	18.52	18.52	1.26%	3,635,600
May 8, 2026	18.17	18.40	18.06	18.29	18.29	0.38%	2,928,500
May 7, 2026	18.06	18.27	17.97	18.22	18.22	0.89%	3,368,986
May 6, 2026	17.92	18.47	17.92	18.06	18.06	1.80%	3,892,900
Apr 30, 2026	17.59	17.74	17.25	17.74	17.74	0.85%	3,293,903
Apr 29, 2026	17.83	18.03	17.10	17.59	17.59	-3.14%	5,737,665
Apr 28, 2026	18.56	18.56	17.97	18.16	18.16	-2.31%	4,055,710
Apr 27, 2026	18.83	18.83	18.30	18.59	18.59	-1.33%	2,930,800
Apr 24, 2026	18.71	18.98	18.51	18.84	18.84	-0.11%	2,209,100
Apr 23, 2026	19.30	19.38	18.71	18.86	18.86	-2.23%	4,212,400
Apr 22, 2026	19.10	19.41	19.00	19.29	19.29	0.36%	2,702,200
Apr 21, 2026	19.40	19.57	18.97	19.22	19.22	-0.67%	2,725,600
Apr 20, 2026	19.00	20.05	18.93	19.35	19.35	1.84%	5,863,900
Apr 17, 2026	19.21	19.24	18.88	19.00	19.00	-1.09%	2,726,300
Apr 16, 2026	18.94	19.28	18.80	19.21	19.21	1.37%	2,603,600
Apr 15, 2026	19.35	19.46	18.87	18.95	18.95	-1.30%	3,066,800
Apr 14, 2026	19.41	19.44	18.92	19.20	19.20	-0.10%	3,412,500
Apr 13, 2026	18.73	19.65	18.60	19.22	19.22	2.29%	5,348,000
Apr 10, 2026	18.55	18.89	18.55	18.79	18.79	1.68%	2,670,365
Apr 9, 2026	18.86	18.99	18.40	18.48	18.48	-2.89%	3,329,365
Apr 8, 2026	18.88	19.13	18.86	19.03	19.03	2.64%	3,457,900
Apr 7, 2026	18.58	18.79	18.50	18.54	18.54	0.22%	1,695,900
Apr 3, 2026	18.87	19.20	18.45	18.50	18.50	-1.96%	2,003,100
Apr 2, 2026	19.55	19.55	18.75	18.87	18.87	-3.33%	3,599,204
Apr 1, 2026	19.40	19.84	19.25	19.52	19.52	2.25%	4,389,900
Mar 31, 2026	19.35	19.39	18.83	19.09	19.09	-1.09%	3,105,500
Mar 30, 2026	19.04	19.42	19.04	19.30	19.30	-0.46%	2,625,200
Mar 27, 2026	18.80	19.55	18.63	19.39	19.39	1.68%	4,368,500
Mar 26, 2026	19.05	19.69	18.85	19.07	19.07	-	6,235,500
Mar 25, 2026	19.04	19.18	18.87	19.07	19.07	0.69%	3,721,142
Mar 24, 2026	18.49	19.04	18.17	18.94	18.94	4.93%	4,761,700
Mar 23, 2026	18.50	19.11	17.92	18.05	18.05	-4.55%	5,633,604
Mar 20, 2026	19.08	19.56	18.63	18.91	18.91	-0.68%	4,425,942
Mar 19, 2026	19.47	19.65	18.92	19.04	19.04	-3.69%	3,944,300
Mar 18, 2026	19.55	19.82	19.41	19.77	19.77	1.18%	2,335,200
Mar 17, 2026	20.19	20.38	19.54	19.54	19.54	-3.03%	4,538,480
Mar 16, 2026	20.44	20.54	19.78	20.15	20.15	-2.18%	5,339,200