SHE:002394 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.93	11.00	10.30	10.51	10.51	-3.67%	9,538,200
May 25, 2026	11.50	11.54	10.83	10.91	10.91	-4.30%	8,247,100
May 22, 2026	11.87	12.03	11.61	11.90	11.40	2.15%	6,265,900
May 21, 2026	12.28	12.37	11.65	11.65	11.16	-5.13%	6,917,250
May 20, 2026	12.43	12.71	12.25	12.28	11.76	-1.21%	4,676,600
May 19, 2026	12.37	12.59	12.25	12.43	11.91	1.55%	4,420,300
May 18, 2026	12.50	12.50	12.03	12.24	11.73	-1.69%	6,697,600
May 15, 2026	12.50	12.72	12.40	12.45	11.93	-0.40%	5,290,477
May 14, 2026	12.81	12.90	12.46	12.50	11.97	-2.34%	7,813,900
May 13, 2026	12.67	13.10	12.51	12.80	12.26	1.19%	8,813,902
May 12, 2026	12.97	13.24	12.61	12.65	12.12	-1.17%	8,768,100
May 11, 2026	13.01	13.22	12.68	12.80	12.26	-1.61%	8,576,891
May 8, 2026	13.39	13.39	12.88	13.01	12.46	-2.62%	9,174,800
May 7, 2026	14.01	14.01	13.35	13.36	12.80	-4.57%	11,698,200
May 6, 2026	14.10	14.18	13.77	14.00	13.41	-0.78%	12,800,000
Apr 30, 2026	13.55	14.17	13.31	14.11	13.52	5.14%	10,140,600
Apr 29, 2026	12.55	13.70	12.44	13.42	12.86	6.93%	11,079,800
Apr 28, 2026	12.16	12.74	11.95	12.55	12.02	2.62%	9,711,100
Apr 27, 2026	11.60	12.34	11.60	12.23	11.72	-1.21%	17,908,190
Apr 24, 2026	12.38	12.38	12.38	12.38	11.86	-9.96%	5,359,400
Apr 23, 2026	14.14	14.24	13.72	13.75	13.17	-2.83%	6,759,915
Apr 22, 2026	13.99	14.34	13.85	14.15	13.56	0.78%	7,429,600
Apr 21, 2026	14.13	14.20	13.84	14.04	13.45	-0.85%	6,061,700
Apr 20, 2026	13.50	14.48	13.43	14.16	13.57	5.20%	13,052,800
Apr 17, 2026	13.40	13.49	13.06	13.46	12.89	0.67%	6,297,500
Apr 16, 2026	13.34	13.47	13.20	13.37	12.81	0.15%	6,123,800
Apr 15, 2026	13.71	13.75	13.23	13.35	12.79	-2.41%	6,171,730
Apr 14, 2026	13.80	13.80	13.56	13.68	13.11	-0.15%	4,933,700
Apr 13, 2026	14.00	14.00	13.61	13.70	13.12	-2.35%	5,463,700
Apr 10, 2026	14.05	14.11	13.80	14.03	13.44	1.08%	6,894,200
Apr 9, 2026	13.82	14.22	13.56	13.88	13.30	0.36%	9,205,900
Apr 8, 2026	13.45	13.83	13.40	13.83	13.25	4.30%	5,376,300
Apr 7, 2026	13.24	13.39	13.13	13.26	12.70	0.15%	3,512,950
Apr 3, 2026	13.67	13.74	13.15	13.24	12.68	-2.93%	4,132,600
Apr 2, 2026	13.75	13.85	13.62	13.64	13.07	-1.59%	4,276,300
Apr 1, 2026	13.73	13.92	13.64	13.86	13.28	2.59%	4,575,200
Mar 31, 2026	13.70	13.90	13.50	13.51	12.94	-1.53%	4,056,200
Mar 30, 2026	13.70	13.86	13.50	13.72	13.14	-0.58%	4,726,500
Mar 27, 2026	13.55	13.86	13.43	13.80	13.22	0.88%	5,620,900
Mar 26, 2026	14.10	14.21	13.58	13.68	13.11	-2.08%	7,239,607
Mar 25, 2026	13.24	14.15	13.23	13.97	13.38	5.83%	13,833,200
Mar 24, 2026	13.20	13.34	12.65	13.20	12.65	2.09%	7,872,733
Mar 23, 2026	14.00	14.00	12.83	12.93	12.39	-9.33%	16,904,910
Mar 20, 2026	15.95	15.95	14.23	14.26	13.66	-9.69%	13,484,630
Mar 19, 2026	15.56	15.92	15.50	15.79	15.13	-0.57%	8,257,141
Mar 18, 2026	15.50	15.95	15.19	15.88	15.21	2.32%	10,555,400
Mar 17, 2026	15.95	16.37	15.45	15.52	14.87	-2.33%	10,331,800
Mar 16, 2026	16.50	16.51	15.80	15.89	15.22	-4.28%	11,186,900
Mar 13, 2026	16.85	17.34	16.34	16.60	15.90	-2.64%	20,670,760
Mar 12, 2026	16.33	17.13	16.08	17.05	16.33	4.22%	20,183,060