SHE:002393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	15.52	15.75	15.38	15.61	15.61	0.32%	3,199,277
May 18, 2026	15.92	15.93	15.40	15.56	15.56	-2.38%	3,868,976
May 15, 2026	15.90	16.08	15.82	15.94	15.94	0.25%	2,477,597
May 14, 2026	16.21	16.23	15.89	15.90	15.90	-2.03%	3,496,792
May 13, 2026	16.38	16.45	16.18	16.23	16.23	-0.92%	2,979,151
May 12, 2026	16.63	16.65	16.33	16.38	16.38	-1.80%	2,766,483
May 11, 2026	16.49	16.72	16.28	16.68	16.68	1.09%	3,598,072
May 8, 2026	16.58	16.67	16.40	16.50	16.50	-0.54%	3,949,090
May 7, 2026	16.73	16.79	16.55	16.59	16.59	-0.78%	3,042,079
May 6, 2026	16.70	16.84	16.64	16.72	16.72	0.12%	3,029,944
Apr 30, 2026	16.75	16.88	16.60	16.70	16.70	-0.65%	2,689,694
Apr 29, 2026	16.84	16.95	16.69	16.81	16.81	-0.59%	3,091,564
Apr 28, 2026	17.65	17.65	16.77	16.91	16.91	-6.27%	5,275,811
Apr 27, 2026	17.83	18.07	17.63	18.04	17.54	1.17%	5,103,555
Apr 24, 2026	18.25	18.25	17.50	17.83	17.34	-5.14%	8,353,649
Apr 23, 2026	19.10	19.14	18.74	18.80	18.28	-1.83%	4,580,540
Apr 22, 2026	19.21	19.24	19.05	19.15	18.62	-0.26%	3,523,148
Apr 21, 2026	19.53	19.71	19.13	19.20	18.67	-1.79%	4,874,231
Apr 20, 2026	19.53	19.86	19.34	19.55	19.01	1.56%	4,920,141
Apr 17, 2026	19.58	19.72	19.04	19.25	18.72	-2.45%	6,448,876
Apr 16, 2026	19.68	19.82	19.50	19.73	19.19	-0.30%	5,601,705
Apr 15, 2026	19.63	19.88	19.38	19.79	19.24	1.85%	8,616,136
Apr 14, 2026	19.34	19.44	19.02	19.43	18.89	0.60%	5,300,159
Apr 13, 2026	19.48	19.54	19.20	19.32	18.78	-1.48%	4,995,767
Apr 10, 2026	19.74	19.89	19.52	19.61	19.06	-0.25%	5,497,483
Apr 9, 2026	19.74	20.30	19.57	19.66	19.11	-1.30%	6,151,347
Apr 8, 2026	19.77	20.08	19.62	19.92	19.36	1.53%	8,330,086
Apr 7, 2026	19.81	19.86	19.13	19.62	19.07	-0.59%	7,121,663
Apr 3, 2026	19.63	20.13	19.63	19.73	19.19	-1.99%	8,395,120
Apr 2, 2026	20.17	20.29	19.86	20.13	19.58	-0.37%	9,740,945
Apr 1, 2026	19.89	20.25	19.60	20.21	19.65	2.49%	13,381,475
Mar 31, 2026	19.84	20.35	19.71	19.72	19.17	-1.50%	9,143,567
Mar 30, 2026	19.72	20.14	19.72	20.02	19.46	0.80%	11,756,243
Mar 27, 2026	19.37	19.97	19.32	19.86	19.31	1.71%	9,769,441
Mar 26, 2026	19.74	19.83	19.48	19.53	18.98	0.86%	10,971,891
Mar 25, 2026	18.48	19.62	18.29	19.36	18.82	7.50%	14,569,667
Mar 24, 2026	17.43	18.05	17.31	18.01	17.51	5.21%	5,998,031
Mar 23, 2026	17.80	17.80	17.01	17.12	16.64	-5.73%	8,799,570
Mar 20, 2026	19.07	19.17	18.16	18.16	17.66	-4.64%	10,548,338
Mar 19, 2026	19.17	19.40	18.98	19.04	18.51	-1.93%	6,319,942
Mar 18, 2026	18.83	19.57	18.63	19.42	18.88	3.14%	11,429,680
Mar 17, 2026	18.55	19.14	18.55	18.83	18.30	1.17%	6,256,760
Mar 16, 2026	18.69	18.87	18.51	18.61	18.09	-0.49%	4,360,415
Mar 13, 2026	18.77	18.89	18.59	18.70	18.18	-0.84%	4,616,999
Mar 12, 2026	18.88	19.01	18.75	18.86	18.34	-0.31%	4,703,591
Mar 11, 2026	18.88	18.96	18.72	18.92	18.39	0.05%	5,674,348
Mar 10, 2026	18.43	18.97	18.43	18.91	18.38	4.56%	11,105,058
Mar 9, 2026	18.34	18.49	18.00	18.08	17.58	-2.25%	6,158,519
Mar 6, 2026	17.93	18.52	17.93	18.50	17.99	3.06%	5,799,450
Mar 5, 2026	18.18	18.35	17.88	17.95	17.45	0.14%	4,238,398