SHE:002368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.30	16.38	15.80	16.13	16.13	-0.31%	11,669,540
May 21, 2026	16.99	17.12	16.17	16.18	16.18	-4.54%	12,407,010
May 20, 2026	17.13	17.63	16.88	16.95	16.95	-1.28%	13,603,260
May 19, 2026	16.63	17.23	16.52	17.17	17.17	3.37%	13,391,880
May 18, 2026	16.25	16.97	16.05	16.61	16.61	2.34%	14,037,450
May 15, 2026	16.62	16.69	15.93	16.23	16.23	-2.46%	15,703,320
May 14, 2026	17.40	17.60	16.61	16.64	16.64	-3.82%	16,209,170
May 13, 2026	17.00	17.48	16.64	17.30	17.30	1.65%	17,299,600
May 12, 2026	17.34	17.40	16.81	17.02	17.02	-2.01%	17,115,330
May 11, 2026	17.68	17.90	17.25	17.37	17.37	-1.36%	14,246,160
May 8, 2026	17.41	18.20	17.30	17.61	17.61	1.15%	17,183,150
May 7, 2026	17.25	17.56	17.00	17.41	17.41	0.99%	15,803,890
May 6, 2026	17.01	17.55	16.69	17.24	17.24	-	24,542,360
Apr 30, 2026	17.24	17.78	17.24	17.24	17.24	-10.02%	28,459,050
Apr 29, 2026	18.60	19.32	18.60	19.16	19.16	2.46%	7,138,358
Apr 28, 2026	19.46	19.56	18.43	18.70	18.70	-4.69%	14,800,270
Apr 27, 2026	20.00	20.03	19.53	19.62	19.62	-2.39%	9,912,739
Apr 24, 2026	20.14	20.27	19.80	20.10	20.10	-1.08%	6,116,645
Apr 23, 2026	20.52	20.59	20.00	20.32	20.32	-1.02%	6,864,987
Apr 22, 2026	20.38	20.64	20.35	20.53	20.53	0.29%	4,639,268
Apr 21, 2026	20.68	20.68	20.35	20.47	20.47	-1.16%	5,239,900
Apr 20, 2026	20.86	21.07	20.53	20.71	20.71	-1.29%	8,933,429
Apr 17, 2026	20.90	21.24	20.71	20.98	20.98	-0.14%	9,857,394
Apr 16, 2026	19.76	21.05	19.76	21.01	21.01	6.43%	17,984,540
Apr 15, 2026	19.91	19.95	19.68	19.74	19.74	-0.45%	4,323,371
Apr 14, 2026	19.96	20.16	19.67	19.83	19.83	0.71%	6,086,600
Apr 13, 2026	19.20	19.89	19.12	19.69	19.69	1.55%	7,770,344
Apr 10, 2026	19.46	19.66	19.38	19.39	19.39	0.52%	5,195,043
Apr 9, 2026	19.84	19.85	19.14	19.29	19.29	-3.98%	8,977,800
Apr 8, 2026	19.33	20.10	19.33	20.09	20.09	5.63%	8,258,837
Apr 7, 2026	19.14	19.25	18.40	19.02	19.02	-0.52%	5,827,263
Apr 3, 2026	19.67	19.69	19.06	19.12	19.12	-1.49%	4,017,082
Apr 2, 2026	19.89	19.90	19.36	19.41	19.41	-3.00%	6,102,651
Apr 1, 2026	20.29	20.33	19.96	20.01	20.01	0.30%	5,886,953
Mar 31, 2026	20.63	20.78	19.92	19.95	19.95	-3.95%	10,673,690
Mar 30, 2026	20.50	21.01	20.10	20.77	20.77	0.14%	8,791,231
Mar 27, 2026	19.87	21.10	19.80	20.74	20.74	3.65%	12,118,250
Mar 26, 2026	19.84	20.53	19.72	20.01	20.01	0.55%	8,885,452
Mar 25, 2026	19.37	20.16	19.37	19.90	19.90	2.79%	7,508,322
Mar 24, 2026	19.32	19.40	18.91	19.36	19.36	1.89%	5,294,660
Mar 23, 2026	19.90	20.00	18.98	19.00	19.00	-6.77%	11,359,620
Mar 20, 2026	21.05	21.12	20.35	20.38	20.38	-3.32%	12,135,540
Mar 19, 2026	20.10	21.38	20.00	21.08	21.08	3.59%	20,358,410
Mar 18, 2026	20.16	20.41	20.02	20.35	20.35	1.19%	5,558,317
Mar 17, 2026	20.21	20.63	20.10	20.11	20.11	-	7,401,466
Mar 16, 2026	20.00	20.13	19.74	20.11	20.11	0.80%	4,812,354
Mar 13, 2026	20.31	20.31	19.94	19.95	19.95	-2.06%	7,037,540
Mar 12, 2026	20.61	20.78	20.30	20.37	20.37	-1.16%	6,331,006
Mar 11, 2026	20.87	20.94	20.52	20.61	20.61	-0.87%	7,259,344
Mar 10, 2026	20.91	21.35	20.60	20.79	20.79	0.48%	10,634,060