SHE:002394 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.10	14.18	13.77	14.00	14.00	-0.78%	12,800,000
Apr 30, 2026	13.55	14.17	13.31	14.11	14.11	5.14%	10,140,600
Apr 29, 2026	12.55	13.70	12.44	13.42	13.42	6.93%	11,079,800
Apr 28, 2026	12.16	12.74	11.95	12.55	12.55	2.62%	9,711,100
Apr 27, 2026	11.60	12.34	11.60	12.23	12.23	-1.21%	17,908,190
Apr 24, 2026	12.38	12.38	12.38	12.38	12.38	-9.96%	5,359,400
Apr 23, 2026	14.14	14.24	13.72	13.75	13.75	-2.83%	6,759,915
Apr 22, 2026	13.99	14.34	13.85	14.15	14.15	0.78%	7,429,600
Apr 21, 2026	14.13	14.20	13.84	14.04	14.04	-0.85%	6,061,700
Apr 20, 2026	13.50	14.48	13.43	14.16	14.16	5.20%	13,052,800
Apr 17, 2026	13.40	13.49	13.06	13.46	13.46	0.67%	6,297,500
Apr 16, 2026	13.34	13.47	13.20	13.37	13.37	0.15%	6,123,800
Apr 15, 2026	13.71	13.75	13.23	13.35	13.35	-2.41%	6,171,730
Apr 14, 2026	13.80	13.80	13.56	13.68	13.68	-0.15%	4,933,700
Apr 13, 2026	14.00	14.00	13.61	13.70	13.70	-2.35%	5,463,700
Apr 10, 2026	14.05	14.11	13.80	14.03	14.03	1.08%	6,894,200
Apr 9, 2026	13.82	14.22	13.56	13.88	13.88	0.36%	9,205,900
Apr 8, 2026	13.45	13.83	13.40	13.83	13.83	4.30%	5,376,300
Apr 7, 2026	13.24	13.39	13.13	13.26	13.26	0.15%	3,512,950
Apr 3, 2026	13.67	13.74	13.15	13.24	13.24	-2.93%	4,132,600
Apr 2, 2026	13.75	13.85	13.62	13.64	13.64	-1.59%	4,276,300
Apr 1, 2026	13.73	13.92	13.64	13.86	13.86	2.59%	4,575,200
Mar 31, 2026	13.70	13.90	13.50	13.51	13.51	-1.53%	4,056,200
Mar 30, 2026	13.70	13.86	13.50	13.72	13.72	-0.58%	4,726,500
Mar 27, 2026	13.55	13.86	13.43	13.80	13.80	0.88%	5,620,900
Mar 26, 2026	14.10	14.21	13.58	13.68	13.68	-2.08%	7,239,607
Mar 25, 2026	13.24	14.15	13.23	13.97	13.97	5.83%	13,833,200
Mar 24, 2026	13.20	13.34	12.65	13.20	13.20	2.09%	7,872,733
Mar 23, 2026	14.00	14.00	12.83	12.93	12.93	-9.33%	16,904,917
Mar 20, 2026	15.95	15.95	14.23	14.26	14.26	-9.69%	13,484,630
Mar 19, 2026	15.56	15.92	15.50	15.79	15.79	-0.57%	8,257,141
Mar 18, 2026	15.50	15.95	15.19	15.88	15.88	2.32%	10,555,400
Mar 17, 2026	15.95	16.37	15.45	15.52	15.52	-2.33%	10,331,800
Mar 16, 2026	16.50	16.51	15.80	15.89	15.89	-4.28%	11,186,900
Mar 13, 2026	16.85	17.34	16.34	16.60	16.60	-2.64%	20,670,760
Mar 12, 2026	16.33	17.13	16.08	17.05	17.05	4.22%	20,183,060
Mar 11, 2026	16.01	16.53	15.85	16.36	16.36	-0.79%	17,451,000
Mar 10, 2026	15.55	16.77	14.85	16.49	16.49	7.36%	31,125,170
Mar 9, 2026	15.28	15.54	15.05	15.36	15.36	-2.23%	9,873,300
Mar 6, 2026	15.47	15.76	15.25	15.71	15.71	0.26%	11,669,410
Mar 5, 2026	15.65	15.92	15.38	15.67	15.67	1.89%	17,041,610
Mar 4, 2026	14.75	16.05	14.70	15.38	15.38	3.43%	18,251,790
Mar 3, 2026	15.65	15.65	14.79	14.87	14.87	-4.68%	15,842,570
Mar 2, 2026	15.39	15.73	15.13	15.60	15.60	-0.38%	25,664,380
Feb 27, 2026	14.24	15.66	14.19	15.66	15.66	9.97%	23,631,100
Feb 26, 2026	13.87	14.24	13.80	14.24	14.24	2.67%	11,721,900
Feb 25, 2026	13.78	13.95	13.64	13.87	13.87	0.36%	6,871,099
Feb 24, 2026	13.77	13.91	13.74	13.82	13.82	0.51%	4,693,816
Feb 13, 2026	13.83	13.98	13.71	13.75	13.75	-	4,634,321
Feb 12, 2026	13.95	13.97	13.72	13.75	13.75	-1.50%	6,800,449