SHE:002361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.01	18.59	17.19	17.47	17.47	-8.53%	296,310,252
Jun 10, 2026	17.75	19.53	17.27	19.10	19.10	7.61%	351,814,200
Jun 9, 2026	18.42	18.95	17.33	17.75	17.75	-4.00%	286,582,173
Jun 8, 2026	17.51	18.49	17.51	18.49	18.49	9.99%	264,066,300
Jun 5, 2026	15.45	16.81	15.15	16.81	16.81	10.01%	148,537,100
Jun 4, 2026	15.15	15.48	15.06	15.28	15.28	-0.33%	64,316,064
Jun 3, 2026	15.08	15.84	15.03	15.33	15.33	1.73%	90,853,120
Jun 2, 2026	15.12	15.28	14.47	15.07	15.07	-0.33%	75,433,351
Jun 1, 2026	15.24	15.50	15.07	15.12	15.12	-0.72%	62,935,200
May 29, 2026	16.33	16.36	15.11	15.23	15.23	-6.28%	99,336,010
May 28, 2026	15.86	16.34	15.79	16.25	16.25	2.65%	96,030,910
May 27, 2026	16.98	17.05	15.65	15.83	15.83	-6.44%	130,446,476
May 26, 2026	17.53	17.55	16.60	16.92	16.92	-5.21%	109,071,100
May 25, 2026	17.71	18.20	17.05	17.85	17.85	2.82%	141,534,000
May 22, 2026	17.09	17.70	16.69	17.36	17.36	0.35%	95,820,057
May 21, 2026	17.80	18.28	16.91	17.30	17.30	-1.82%	113,601,964
May 20, 2026	18.01	18.10	17.53	17.62	17.62	-3.66%	109,635,412
May 19, 2026	18.74	19.00	17.70	18.29	18.29	-3.28%	167,125,595
May 18, 2026	18.40	19.50	18.06	18.91	18.91	-	161,328,976
May 15, 2026	18.35	19.58	17.88	18.91	18.91	1.01%	176,592,618
May 14, 2026	20.68	20.68	18.69	18.72	18.72	-9.43%	207,894,015
May 13, 2026	20.01	21.20	19.80	20.67	20.67	2.07%	193,873,026
May 12, 2026	22.03	22.03	20.07	20.25	20.25	-8.99%	234,228,198
May 11, 2026	21.65	22.64	21.04	22.25	22.25	1.60%	275,825,953
May 8, 2026	21.50	23.55	21.14	21.90	21.90	1.39%	336,762,994
May 7, 2026	21.21	21.70	20.98	21.60	21.60	1.84%	245,172,798
May 6, 2026	20.70	21.69	20.70	21.21	21.21	3.21%	233,637,606
Apr 30, 2026	20.41	20.82	19.91	20.55	20.55	2.49%	225,712,108
Apr 29, 2026	19.86	20.82	19.62	20.05	20.05	0.15%	242,571,800
Apr 28, 2026	20.66	21.91	19.90	20.02	20.02	-7.57%	306,512,565
Apr 27, 2026	20.39	21.98	20.39	21.66	21.66	0.93%	254,569,743
Apr 24, 2026	22.77	23.39	21.20	21.46	21.46	-6.66%	321,971,745
Apr 23, 2026	23.65	23.80	22.05	22.99	22.99	-2.79%	315,584,637
Apr 22, 2026	22.46	23.95	21.97	23.65	23.65	4.23%	347,895,123
Apr 21, 2026	21.47	22.69	21.35	22.69	22.69	9.99%	357,333,500
Apr 20, 2026	18.85	20.63	18.75	20.63	20.63	10.03%	325,136,219
Apr 17, 2026	18.80	19.70	18.34	18.75	18.75	-2.65%	346,403,500
Apr 16, 2026	18.50	20.39	17.55	19.26	19.26	3.88%	471,952,445
Apr 15, 2026	16.85	18.54	16.60	18.54	18.54	10.03%	308,768,619
Apr 14, 2026	16.55	17.09	16.36	16.85	16.85	0.90%	275,567,600
Apr 13, 2026	16.48	17.38	16.18	16.70	16.70	1.27%	286,737,700
Apr 10, 2026	16.41	17.64	16.17	16.49	16.49	0.49%	301,581,500
Apr 9, 2026	16.78	17.10	16.29	16.41	16.41	-2.21%	292,936,100
Apr 8, 2026	15.41	16.78	15.41	16.78	16.78	10.03%	152,353,677
Apr 7, 2026	15.85	16.47	14.80	15.25	15.25	-3.11%	243,718,984
Apr 3, 2026	17.12	17.26	15.66	15.74	15.74	-8.96%	306,654,800
Apr 2, 2026	17.10	18.30	16.40	17.29	17.29	1.71%	343,380,651
Apr 1, 2026	17.00	18.00	16.00	17.00	17.00	3.03%	409,750,400
Mar 31, 2026	16.15	16.50	15.83	16.50	16.50	10.00%	191,788,000
Mar 30, 2026	13.37	15.00	13.21	15.00	15.00	9.97%	230,003,100