SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.61	18.77	18.09	18.19	-	-3.19%	11,248,379
Jun 10, 2026	18.85	19.49	18.42	18.79	18.79	-2.39%	28,230,200
Jun 9, 2026	19.68	19.68	18.88	19.25	19.25	0.31%	29,050,950
Jun 8, 2026	20.60	20.80	19.19	19.19	19.19	-9.99%	42,149,560
Jun 5, 2026	21.27	22.53	20.95	21.32	21.32	-0.28%	37,909,420
Jun 4, 2026	21.91	22.21	21.20	21.38	21.38	-4.34%	34,430,920
Jun 3, 2026	23.07	23.66	22.14	22.35	22.35	-1.46%	42,061,810
Jun 2, 2026	21.90	23.19	21.59	22.68	22.68	4.13%	39,949,870
Jun 1, 2026	22.61	23.19	21.75	21.78	21.78	-4.01%	33,302,340
May 29, 2026	24.67	24.88	22.30	22.69	22.69	-8.21%	44,964,690
May 28, 2026	23.56	25.10	23.05	24.72	24.72	4.97%	47,332,220
May 27, 2026	23.17	24.87	22.46	23.55	23.55	1.42%	50,475,460
May 26, 2026	23.70	23.78	22.78	23.22	23.22	-2.85%	32,726,560
May 25, 2026	24.23	24.31	23.53	23.90	23.90	-1.15%	29,351,240
May 22, 2026	23.93	24.61	23.54	24.37	24.18	3.19%	32,187,830
May 21, 2026	25.65	25.99	23.53	23.62	23.43	-7.59%	46,730,293
May 20, 2026	24.69	25.73	24.37	25.55	25.35	3.01%	51,069,485
May 19, 2026	24.05	24.89	23.54	24.81	24.61	2.67%	43,490,784
May 18, 2026	23.92	24.79	23.61	24.16	23.97	0.48%	31,099,704
May 15, 2026	24.18	25.25	23.85	24.05	23.86	0.03%	47,101,599
May 14, 2026	25.39	25.49	23.98	24.04	23.85	-1.98%	49,820,302
May 13, 2026	24.49	24.92	24.06	24.52	24.33	-0.69%	55,833,569
May 12, 2026	25.28	25.92	24.09	24.69	24.50	0.91%	92,511,249
May 11, 2026	22.92	24.47	22.70	24.47	24.28	9.99%	84,475,143
May 8, 2026	20.83	22.95	20.58	22.25	22.07	5.86%	56,762,406
May 7, 2026	20.81	21.19	20.39	21.02	20.85	1.52%	23,191,050
May 6, 2026	20.66	21.32	20.62	20.70	20.54	1.55%	35,471,396
Apr 30, 2026	20.47	20.64	19.85	20.39	20.22	-0.26%	22,667,072
Apr 29, 2026	20.02	20.70	20.02	20.44	20.28	1.22%	18,149,871
Apr 28, 2026	20.82	20.99	20.07	20.19	20.03	-3.78%	24,631,866
Apr 27, 2026	21.08	21.85	20.47	20.99	20.82	-0.47%	34,071,829
Apr 24, 2026	20.77	21.51	19.78	21.09	20.92	1.44%	46,618,025
Apr 23, 2026	21.55	21.90	20.71	20.79	20.62	-3.88%	26,472,081
Apr 22, 2026	20.70	22.05	20.54	21.62	21.45	4.46%	36,564,150
Apr 21, 2026	21.15	21.31	20.32	20.70	20.54	-7.59%	49,264,734
Apr 20, 2026	22.62	22.83	22.27	22.40	22.22	-0.95%	29,630,340
Apr 17, 2026	22.32	23.04	22.27	22.62	22.44	1.07%	19,498,920
Apr 16, 2026	21.65	22.46	21.55	22.38	22.20	3.41%	22,438,363
Apr 15, 2026	21.91	22.14	21.58	21.64	21.47	-0.92%	17,642,299
Apr 14, 2026	21.95	22.05	21.58	21.84	21.67	-0.18%	20,908,718
Apr 13, 2026	21.23	22.15	21.16	21.88	21.70	2.12%	19,943,442
Apr 10, 2026	21.70	21.95	21.41	21.42	21.25	-0.32%	22,885,121
Apr 9, 2026	20.91	21.60	20.84	21.49	21.32	1.23%	21,942,400
Apr 8, 2026	20.70	21.28	20.55	21.23	21.06	5.10%	23,833,679
Apr 7, 2026	20.00	20.44	19.79	20.20	20.04	1.35%	20,266,531
Apr 3, 2026	19.91	20.20	19.72	19.93	19.77	0.93%	16,193,956
Apr 2, 2026	19.95	20.33	19.56	19.75	19.59	-1.23%	19,464,509
Apr 1, 2026	20.01	20.27	19.87	19.99	19.83	2.00%	23,418,277
Mar 31, 2026	19.97	20.19	19.46	19.60	19.45	-2.23%	22,362,716
Mar 30, 2026	20.01	20.22	19.03	20.05	19.89	-3.52%	40,969,785