SHE:002395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.32	15.35	14.52	14.76	14.76	-3.78%	15,251,834
May 25, 2026	16.18	16.21	15.26	15.34	15.34	-5.19%	9,961,670
May 22, 2026	16.17	16.36	15.99	16.18	16.18	0.12%	7,027,211
May 21, 2026	16.83	17.07	16.10	16.16	16.16	-3.98%	11,641,180
May 20, 2026	17.63	17.70	16.68	16.83	16.83	-1.98%	13,525,704
May 19, 2026	18.41	18.60	17.16	17.17	17.17	-9.96%	20,831,589
May 18, 2026	21.14	21.20	19.07	19.07	19.07	-10.00%	18,364,564
May 15, 2026	19.50	21.19	19.35	21.19	21.19	10.02%	12,040,704
May 14, 2026	19.39	19.96	18.96	19.26	19.26	-0.62%	7,745,950
May 13, 2026	19.85	20.18	19.28	19.38	19.38	-2.95%	8,281,350
May 12, 2026	20.44	20.80	19.77	19.97	19.97	-2.78%	7,293,123
May 11, 2026	20.02	20.86	19.98	20.54	20.54	1.94%	8,741,825
May 8, 2026	19.88	20.37	19.69	20.15	20.15	1.36%	8,393,902
May 7, 2026	19.77	20.55	19.77	19.88	19.88	0.76%	10,248,232
May 6, 2026	19.97	20.15	19.45	19.73	19.73	-2.18%	11,808,673
Apr 30, 2026	19.79	20.78	19.75	20.17	20.17	2.49%	17,289,380
Apr 29, 2026	19.28	20.29	19.15	19.68	19.68	2.34%	12,635,188
Apr 28, 2026	18.31	19.84	18.11	19.23	19.23	1.91%	17,411,777
Apr 27, 2026	18.48	19.09	18.25	18.87	18.87	2.33%	8,012,489
Apr 24, 2026	17.99	18.66	17.94	18.44	18.44	1.99%	6,816,148
Apr 23, 2026	18.46	18.56	18.00	18.08	18.08	-2.06%	4,842,730
Apr 22, 2026	18.25	18.67	18.16	18.46	18.46	1.15%	6,861,102
Apr 21, 2026	18.16	18.36	17.70	18.25	18.25	0.44%	6,174,053
Apr 20, 2026	17.91	18.35	17.84	18.17	18.17	0.89%	5,446,763
Apr 17, 2026	17.91	18.33	17.75	18.01	18.01	0.45%	7,865,831
Apr 16, 2026	17.80	18.30	17.54	17.93	17.93	0.56%	5,173,845
Apr 15, 2026	17.87	18.17	17.71	17.83	17.83	-0.39%	4,349,490
Apr 14, 2026	17.78	18.10	17.57	17.90	17.90	0.73%	6,079,505
Apr 13, 2026	18.02	18.14	17.60	17.77	17.77	-2.47%	6,749,120
Apr 10, 2026	18.64	18.76	18.11	18.22	18.22	-2.20%	8,469,396
Apr 9, 2026	18.31	18.95	18.30	18.63	18.63	1.09%	8,553,200
Apr 8, 2026	18.32	18.55	18.19	18.43	18.43	-0.49%	9,788,345
Apr 7, 2026	17.48	18.85	17.48	18.52	18.52	5.83%	11,204,520
Apr 3, 2026	18.00	18.34	17.43	17.50	17.50	-2.56%	4,580,300
Apr 2, 2026	18.00	18.58	17.86	17.96	17.96	-0.11%	6,195,736
Apr 1, 2026	18.61	18.70	17.81	17.98	17.98	-2.76%	7,050,700
Mar 31, 2026	18.11	18.79	18.03	18.49	18.49	1.59%	7,044,142
Mar 30, 2026	17.62	18.28	17.45	18.20	18.20	2.59%	5,175,618
Mar 27, 2026	17.38	17.90	17.30	17.74	17.74	0.62%	5,724,800
Mar 26, 2026	18.47	18.56	17.34	17.63	17.63	-3.66%	8,674,668
Mar 25, 2026	17.68	18.36	17.64	18.30	18.30	3.80%	6,441,200
Mar 24, 2026	17.38	17.80	16.96	17.63	17.63	4.26%	8,668,628
Mar 23, 2026	17.31	17.61	16.73	16.91	16.91	-4.36%	10,882,110
Mar 20, 2026	17.39	18.54	17.02	17.68	17.68	1.73%	11,773,730
Mar 19, 2026	18.49	18.64	17.28	17.38	17.38	-6.91%	7,400,879
Mar 18, 2026	18.67	18.98	18.58	18.67	18.67	0.21%	2,699,900
Mar 17, 2026	19.05	19.34	18.62	18.63	18.63	-2.20%	4,526,578
Mar 16, 2026	18.73	19.15	18.73	19.05	19.05	1.38%	3,877,000
Mar 13, 2026	19.02	19.38	18.75	18.79	18.79	-1.83%	4,306,550
Mar 12, 2026	19.22	19.35	18.82	19.14	19.14	0.37%	4,930,400