SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.97	59.07	53.97	56.77	56.77	5.72%	82,398,250
May 26, 2026	54.99	54.99	52.15	53.70	53.70	-4.53%	53,017,520
May 25, 2026	53.46	57.30	53.13	56.25	56.25	7.99%	63,970,000
May 22, 2026	49.68	52.56	49.00	52.09	52.09	5.94%	45,641,820
May 21, 2026	52.15	53.88	48.99	49.17	49.17	-4.58%	63,318,880
May 20, 2026	52.91	53.86	50.00	51.53	51.53	-2.53%	49,190,480
May 19, 2026	48.67	53.77	48.18	52.87	52.87	7.55%	65,603,700
May 18, 2026	47.65	50.24	47.36	49.16	49.16	2.74%	50,424,790
May 15, 2026	49.50	49.80	46.95	47.85	47.85	-1.83%	59,131,500
May 14, 2026	50.84	53.13	48.74	48.74	48.74	0.70%	89,208,530
May 13, 2026	44.50	48.40	43.65	48.40	48.40	10.00%	86,286,820
May 12, 2026	44.70	44.99	43.46	44.00	44.00	-1.63%	34,838,710
May 11, 2026	45.48	45.80	43.83	44.73	44.73	-0.93%	44,098,990
May 8, 2026	45.20	46.13	44.56	45.15	45.15	-2.48%	45,730,500
May 7, 2026	45.08	46.75	44.47	46.30	46.30	3.19%	81,033,030
May 6, 2026	41.23	44.87	40.71	44.87	44.87	10.00%	72,686,880
Apr 30, 2026	39.75	41.49	38.85	40.79	40.79	2.62%	52,641,740
Apr 29, 2026	39.41	40.85	39.35	39.75	39.75	-0.63%	40,930,600
Apr 28, 2026	41.00	41.89	39.71	40.00	40.00	-2.79%	52,969,490
Apr 27, 2026	42.00	42.01	40.52	41.15	41.15	-1.30%	49,117,090
Apr 24, 2026	43.40	43.54	41.51	41.69	41.69	-4.23%	68,890,610
Apr 23, 2026	44.21	44.88	43.10	43.53	43.53	-0.48%	79,496,830
Apr 22, 2026	44.30	44.96	42.73	43.74	43.74	-0.95%	94,800,320
Apr 21, 2026	43.67	45.45	41.87	44.16	44.16	1.05%	115,165,900
Apr 20, 2026	41.48	44.17	40.41	43.70	43.70	6.82%	119,418,500
Apr 17, 2026	43.03	43.66	40.36	40.91	40.91	-4.42%	104,006,300
Apr 16, 2026	44.00	44.00	41.46	42.80	42.80	-1.38%	117,263,800
Apr 15, 2026	42.49	44.16	41.91	43.40	43.40	2.14%	155,119,600
Apr 14, 2026	42.00	42.49	40.67	42.49	42.49	9.99%	86,548,920
Apr 13, 2026	38.63	38.63	38.63	38.63	38.63	9.99%	15,009,390
Apr 10, 2026	35.12	35.12	35.12	35.12	35.12	9.99%	3,389,150
Apr 9, 2026	31.93	31.93	31.93	31.93	31.93	9.99%	7,447,020
Apr 8, 2026	28.39	29.10	28.20	29.03	29.03	5.30%	32,010,350
Apr 7, 2026	27.15	28.45	26.90	27.57	27.57	1.14%	31,223,890
Apr 3, 2026	26.00	27.99	25.53	27.26	27.26	6.32%	44,222,910
Apr 2, 2026	26.80	26.92	25.53	25.64	25.64	-5.11%	21,836,030
Apr 1, 2026	26.74	27.07	26.38	27.02	27.02	3.84%	23,750,150
Mar 31, 2026	27.13	27.45	26.02	26.02	26.02	-5.04%	28,985,880
Mar 30, 2026	27.30	27.58	26.53	27.40	27.40	-2.73%	27,502,540
Mar 27, 2026	28.39	28.56	27.84	28.17	28.17	-2.73%	24,960,680
Mar 26, 2026	29.99	30.00	28.68	28.96	28.96	-3.14%	18,752,820
Mar 25, 2026	29.50	30.16	29.31	29.90	29.90	2.96%	25,927,600
Mar 24, 2026	29.31	29.55	27.79	29.04	29.04	0.07%	27,048,470
Mar 23, 2026	28.87	30.50	28.42	29.02	29.02	-0.31%	33,476,180
Mar 20, 2026	30.68	30.86	29.10	29.11	29.11	-3.99%	25,715,410
Mar 19, 2026	30.01	30.88	30.01	30.32	30.32	-2.91%	20,639,890
Mar 18, 2026	30.60	31.39	30.10	31.23	31.23	2.90%	26,402,350
Mar 17, 2026	32.69	32.89	30.11	30.35	30.35	-6.93%	35,490,880
Mar 16, 2026	32.31	32.65	31.15	32.61	32.61	-0.76%	33,200,170
Mar 13, 2026	33.84	34.28	32.65	32.86	32.86	-5.11%	35,940,310