SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.06	13.06	12.53	12.54	-	-0.24%	3,154,000
May 20, 2026	12.75	12.80	12.45	12.57	12.57	-1.95%	6,426,329
May 19, 2026	12.70	12.86	12.61	12.82	12.82	1.42%	7,594,150
May 18, 2026	13.06	13.06	12.56	12.64	12.64	-3.22%	11,298,450
May 15, 2026	13.32	13.38	12.91	13.06	13.06	-2.17%	8,217,500
May 14, 2026	13.58	13.70	13.31	13.35	13.35	-1.69%	7,156,550
May 13, 2026	13.68	13.83	13.51	13.58	13.58	-1.16%	8,413,400
May 12, 2026	14.11	14.12	13.67	13.74	13.74	-3.10%	9,791,900
May 11, 2026	13.98	14.24	13.85	14.18	14.18	1.14%	9,181,100
May 8, 2026	13.86	14.04	13.80	14.02	14.02	1.15%	6,180,125
May 7, 2026	13.86	14.03	13.77	13.86	13.86	-	6,820,762
May 6, 2026	13.84	13.95	13.68	13.86	13.86	1.17%	8,705,202
Apr 30, 2026	13.50	14.09	13.50	13.70	13.70	3.63%	17,527,560
Apr 29, 2026	12.83	13.30	12.83	13.22	13.22	1.61%	5,029,900
Apr 28, 2026	13.09	13.20	12.86	13.01	13.01	-1.06%	4,381,800
Apr 27, 2026	12.90	13.15	12.62	13.15	13.15	1.78%	6,472,300
Apr 24, 2026	13.12	13.12	12.76	12.92	12.92	-1.82%	6,743,249
Apr 23, 2026	13.38	13.41	13.09	13.16	13.16	-1.57%	4,362,965
Apr 22, 2026	13.46	13.46	13.26	13.37	13.37	-0.67%	5,379,328
Apr 21, 2026	13.63	13.74	13.40	13.46	13.46	-1.61%	5,310,304
Apr 20, 2026	13.64	13.77	13.56	13.68	13.68	0.29%	6,222,989
Apr 17, 2026	13.98	14.09	13.53	13.64	13.64	-3.19%	10,907,210
Apr 16, 2026	13.99	14.12	13.67	14.09	14.09	0.50%	8,089,805
Apr 15, 2026	13.97	14.22	13.78	14.02	14.02	1.52%	8,854,742
Apr 14, 2026	14.02	14.02	13.61	13.81	13.81	-1.22%	5,831,300
Apr 13, 2026	13.90	13.98	13.69	13.98	13.98	0.58%	4,922,850
Apr 10, 2026	13.96	14.09	13.88	13.90	13.90	-0.43%	5,647,102
Apr 9, 2026	13.97	14.25	13.91	13.96	13.96	-1.20%	8,150,802
Apr 8, 2026	13.95	14.19	13.81	14.13	14.13	1.80%	8,066,703
Apr 7, 2026	13.67	13.90	13.36	13.88	13.88	1.83%	5,526,100
Apr 3, 2026	14.10	14.15	13.63	13.63	13.63	-3.81%	5,920,801
Apr 2, 2026	14.17	14.28	14.00	14.17	14.17	0.14%	7,482,300
Apr 1, 2026	13.99	14.17	13.77	14.15	14.15	2.46%	6,326,800
Mar 31, 2026	13.95	14.24	13.81	13.81	13.81	-1.29%	5,363,850
Mar 30, 2026	13.80	14.03	13.71	13.99	13.99	0.65%	5,802,750
Mar 27, 2026	13.20	13.94	13.18	13.90	13.90	4.75%	8,817,400
Mar 26, 2026	13.39	13.59	13.21	13.27	13.27	-0.75%	4,618,274
Mar 25, 2026	13.39	13.45	13.26	13.37	13.37	0.30%	4,397,300
Mar 24, 2026	13.02	13.34	12.94	13.33	13.33	4.30%	9,205,050
Mar 23, 2026	13.33	13.34	12.71	12.78	12.78	-5.82%	10,968,050
Mar 20, 2026	13.97	14.09	13.53	13.57	13.57	-2.93%	5,862,966
Mar 19, 2026	14.25	14.35	13.87	13.98	13.98	-2.17%	4,839,000
Mar 18, 2026	14.33	14.40	14.03	14.29	14.29	-0.07%	4,501,500
Mar 17, 2026	14.46	14.60	14.30	14.30	14.30	-1.11%	4,334,500
Mar 16, 2026	14.38	14.68	14.37	14.46	14.46	0.35%	4,628,250
Mar 13, 2026	14.30	14.64	14.27	14.41	14.41	0.42%	5,167,300
Mar 12, 2026	14.51	14.57	14.33	14.35	14.35	-1.10%	4,972,900
Mar 11, 2026	14.58	14.58	14.34	14.51	14.51	-0.48%	4,017,100
Mar 10, 2026	14.32	14.58	14.30	14.58	14.58	2.03%	5,173,200
Mar 9, 2026	14.48	14.56	14.20	14.29	14.29	-1.45%	5,431,400