SHE:002362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.25	18.59	18.17	18.52	18.52	1.54%	3,413,701
Apr 29, 2026	18.00	18.37	17.95	18.24	18.24	0.72%	3,340,955
Apr 28, 2026	18.66	18.71	17.93	18.11	18.11	-4.28%	6,380,700
Apr 27, 2026	18.49	19.00	18.21	18.92	18.92	2.49%	4,644,838
Apr 24, 2026	18.30	18.60	18.10	18.46	18.46	0.54%	2,931,400
Apr 23, 2026	18.63	18.76	18.32	18.36	18.36	-1.77%	2,572,502
Apr 22, 2026	18.57	18.71	18.35	18.69	18.69	0.48%	2,552,423
Apr 21, 2026	19.00	19.00	18.49	18.60	18.60	-2.00%	3,713,505
Apr 20, 2026	18.86	19.12	18.76	18.98	18.98	0.64%	2,993,821
Apr 17, 2026	18.85	18.87	18.57	18.86	18.86	-0.05%	2,684,861
Apr 16, 2026	18.73	18.92	18.60	18.87	18.87	1.45%	2,668,387
Apr 15, 2026	18.96	19.00	18.57	18.60	18.60	-1.54%	2,514,351
Apr 14, 2026	18.79	18.97	18.68	18.89	18.89	1.18%	2,235,938
Apr 13, 2026	18.73	18.77	18.57	18.67	18.67	-0.59%	1,960,500
Apr 10, 2026	18.78	18.97	18.73	18.78	18.78	0.91%	2,446,558
Apr 9, 2026	19.00	19.05	18.56	18.61	18.61	-2.46%	3,289,701
Apr 8, 2026	18.62	19.10	18.55	19.08	19.08	4.66%	4,098,489
Apr 7, 2026	17.96	18.40	17.96	18.23	18.23	1.56%	1,955,085
Apr 3, 2026	18.51	18.51	17.89	17.95	17.95	-2.18%	2,289,920
Apr 2, 2026	18.70	18.75	18.23	18.35	18.35	-2.03%	2,338,700
Apr 1, 2026	18.79	18.88	18.59	18.73	18.73	1.41%	2,549,200
Mar 31, 2026	18.75	18.93	18.44	18.47	18.47	-1.28%	2,568,220
Mar 30, 2026	18.49	18.74	18.31	18.71	18.71	-0.32%	2,506,912
Mar 27, 2026	18.30	18.82	18.25	18.77	18.77	1.13%	2,172,759
Mar 26, 2026	18.78	19.20	18.47	18.56	18.56	-1.33%	3,826,024
Mar 25, 2026	18.68	18.88	18.56	18.81	18.81	1.40%	3,627,276
Mar 24, 2026	18.25	18.55	17.85	18.55	18.55	3.81%	4,637,677
Mar 23, 2026	18.66	18.83	17.70	17.87	17.87	-6.19%	6,304,985
Mar 20, 2026	20.02	20.14	19.03	19.05	19.05	-4.85%	5,914,921
Mar 19, 2026	20.26	20.39	19.97	20.02	20.02	-2.15%	3,336,190
Mar 18, 2026	20.15	20.50	20.00	20.46	20.46	1.94%	3,544,589
Mar 17, 2026	20.44	20.55	20.03	20.07	20.07	-1.76%	3,963,878
Mar 16, 2026	20.31	20.45	20.16	20.43	20.43	0.44%	3,898,980
Mar 13, 2026	20.43	20.85	20.26	20.34	20.34	-1.41%	3,813,400
Mar 12, 2026	20.90	20.90	20.52	20.63	20.63	-1.01%	3,139,000
Mar 11, 2026	21.02	21.27	20.77	20.84	20.84	-0.90%	3,737,140
Mar 10, 2026	20.96	21.37	20.82	21.03	21.03	1.30%	4,228,593
Mar 9, 2026	20.30	20.91	20.10	20.76	20.76	0.58%	4,951,900
Mar 6, 2026	20.48	20.73	20.43	20.64	20.64	0.19%	3,099,300
Mar 5, 2026	20.50	20.82	20.39	20.60	20.60	2.64%	4,850,101
Mar 4, 2026	20.15	20.45	19.98	20.07	20.07	-2.15%	5,629,576
Mar 3, 2026	21.50	21.98	20.46	20.51	20.51	-4.74%	7,898,495
Mar 2, 2026	22.00	22.15	21.34	21.53	21.53	-3.54%	6,456,793
Feb 27, 2026	21.90	22.35	21.86	22.32	22.32	1.45%	4,739,420
Feb 26, 2026	22.22	22.26	21.94	22.00	22.00	-1.03%	3,490,676
Feb 25, 2026	22.26	22.37	22.11	22.23	22.23	-0.09%	5,083,983
Feb 24, 2026	22.52	22.70	21.80	22.25	22.25	-0.13%	5,774,103
Feb 13, 2026	22.01	22.82	22.01	22.28	22.28	0.54%	5,599,602
Feb 12, 2026	21.99	22.33	21.83	22.16	22.16	1.00%	4,100,504
Feb 11, 2026	22.30	22.30	21.93	21.94	21.94	-1.22%	3,912,500