SHE:002346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	17.59	18.27	17.59	18.16	-	0.55%	2,517,586
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
Mar 13, 2026	20.80	20.97	20.50	20.60	20.60	-0.29%	4,727,000
Mar 12, 2026	21.51	21.55	20.52	20.66	20.66	-3.55%	6,288,294
Mar 11, 2026	21.64	21.79	21.33	21.42	21.42	-1.06%	4,815,738
Mar 10, 2026	21.30	21.79	21.30	21.65	21.65	1.41%	4,726,938
Mar 9, 2026	20.88	21.50	20.41	21.35	21.35	0.19%	7,136,100
Mar 6, 2026	21.14	21.97	20.93	21.31	21.31	1.91%	7,931,583
Mar 5, 2026	20.95	21.30	20.76	20.91	20.91	0.97%	5,606,836
Mar 4, 2026	19.81	21.28	19.64	20.71	20.71	3.65%	8,092,836
Mar 3, 2026	21.20	21.29	19.95	19.98	19.98	-5.98%	8,169,550
Mar 2, 2026	21.80	22.20	21.14	21.25	21.25	-4.96%	9,881,585
Feb 27, 2026	22.81	22.94	22.24	22.36	22.36	-1.50%	8,073,842
Feb 26, 2026	21.61	23.74	21.61	22.70	22.70	4.37%	14,219,300
Feb 25, 2026	21.05	21.85	20.76	21.75	21.75	3.62%	6,848,578
Feb 24, 2026	20.41	21.19	20.20	20.99	20.99	3.76%	5,328,281
Feb 13, 2026	20.69	20.76	20.20	20.23	20.23	-2.22%	2,749,363