SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.21	11.21	10.72	10.81	-	-1.28%	3,932,202
Jun 10, 2026	11.09	11.14	10.87	11.05	10.95	-1.07%	6,373,439
Jun 9, 2026	11.21	11.30	10.93	11.17	11.07	0.27%	5,147,250
Jun 8, 2026	11.31	11.50	10.97	11.14	11.04	-2.71%	6,920,300
Jun 5, 2026	11.55	11.71	11.38	11.45	11.35	-0.43%	5,574,331
Jun 4, 2026	11.59	11.76	11.44	11.50	11.40	-0.95%	4,733,800
Jun 3, 2026	11.87	11.87	11.52	11.61	11.50	-1.78%	6,165,500
Jun 2, 2026	12.04	12.06	11.76	11.82	11.71	-1.75%	6,587,500
Jun 1, 2026	11.70	12.04	11.67	12.03	11.92	2.30%	6,716,332
May 29, 2026	11.83	11.90	11.59	11.76	11.65	-0.08%	7,510,279
May 28, 2026	11.76	11.92	11.55	11.77	11.66	-0.17%	6,956,600
May 27, 2026	12.00	12.06	11.62	11.79	11.68	-1.75%	7,786,500
May 26, 2026	12.26	12.28	11.88	12.00	11.89	-2.68%	9,202,100
May 25, 2026	12.41	12.86	12.20	12.33	12.22	0.33%	9,135,541
May 22, 2026	12.26	12.36	12.04	12.29	12.18	0.41%	5,834,950
May 21, 2026	12.60	12.75	12.24	12.24	12.13	-2.63%	7,019,100
May 20, 2026	12.75	12.80	12.45	12.57	12.46	-1.95%	6,426,329
May 19, 2026	12.70	12.86	12.61	12.82	12.70	1.42%	7,594,150
May 18, 2026	13.06	13.06	12.56	12.64	12.53	-3.22%	11,298,450
May 15, 2026	13.32	13.38	12.91	13.06	12.94	-2.17%	8,217,500
May 14, 2026	13.58	13.70	13.31	13.35	13.23	-1.69%	7,156,550
May 13, 2026	13.68	13.83	13.51	13.58	13.46	-1.16%	8,413,400
May 12, 2026	14.11	14.12	13.67	13.74	13.62	-3.10%	9,791,900
May 11, 2026	13.98	14.24	13.85	14.18	14.05	1.14%	9,181,100
May 8, 2026	13.86	14.04	13.80	14.02	13.89	1.15%	6,180,125
May 7, 2026	13.86	14.03	13.77	13.86	13.73	-	6,820,762
May 6, 2026	13.84	13.95	13.68	13.86	13.73	1.17%	8,705,202
Apr 30, 2026	13.50	14.09	13.50	13.70	13.58	3.63%	17,527,560
Apr 29, 2026	12.83	13.30	12.83	13.22	13.10	1.61%	5,029,900
Apr 28, 2026	13.09	13.20	12.86	13.01	12.89	-1.06%	4,381,800
Apr 27, 2026	12.90	13.15	12.62	13.15	13.03	1.78%	6,472,300
Apr 24, 2026	13.12	13.12	12.76	12.92	12.80	-1.82%	6,743,249
Apr 23, 2026	13.38	13.41	13.09	13.16	13.04	-1.57%	4,362,965
Apr 22, 2026	13.46	13.46	13.26	13.37	13.25	-0.67%	5,379,328
Apr 21, 2026	13.63	13.74	13.40	13.46	13.34	-1.61%	5,310,304
Apr 20, 2026	13.64	13.77	13.56	13.68	13.56	0.29%	6,222,989
Apr 17, 2026	13.98	14.09	13.53	13.64	13.52	-3.19%	10,907,210
Apr 16, 2026	13.99	14.12	13.67	14.09	13.96	0.50%	8,089,805
Apr 15, 2026	13.97	14.22	13.78	14.02	13.89	1.52%	8,854,742
Apr 14, 2026	14.02	14.02	13.61	13.81	13.69	-1.22%	5,831,300
Apr 13, 2026	13.90	13.98	13.69	13.98	13.85	0.58%	4,922,850
Apr 10, 2026	13.96	14.09	13.88	13.90	13.77	-0.43%	5,647,102
Apr 9, 2026	13.97	14.25	13.91	13.96	13.83	-1.20%	8,150,802
Apr 8, 2026	13.95	14.19	13.81	14.13	14.00	1.80%	8,066,703
Apr 7, 2026	13.67	13.90	13.36	13.88	13.75	1.83%	5,526,100
Apr 3, 2026	14.10	14.15	13.63	13.63	13.51	-3.81%	5,920,801
Apr 2, 2026	14.17	14.28	14.00	14.17	14.04	0.14%	7,482,300
Apr 1, 2026	13.99	14.17	13.77	14.15	14.02	2.46%	6,326,800
Mar 31, 2026	13.95	14.24	13.81	13.81	13.69	-1.29%	5,363,850
Mar 30, 2026	13.80	14.03	13.71	13.99	13.86	0.65%	5,802,750