SHE:002497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	21.01	21.55	20.09	20.50	20.50	-3.30%	41,564,480
Jun 5, 2026	21.11	22.30	20.39	21.20	21.20	0.24%	50,024,840
Jun 4, 2026	22.25	22.28	21.05	21.15	21.15	-5.07%	45,595,550
Jun 3, 2026	22.22	22.73	22.08	22.28	22.28	-1.28%	27,958,590
Jun 2, 2026	23.22	23.35	22.19	22.57	22.57	-3.05%	32,715,490
Jun 1, 2026	23.12	23.85	22.83	23.28	23.28	1.62%	35,388,340
May 29, 2026	23.84	23.93	22.81	22.91	22.91	-3.29%	31,738,240
May 28, 2026	24.33	24.65	23.26	23.69	23.69	-1.86%	39,086,650
May 27, 2026	25.32	25.84	24.01	24.14	24.14	-4.43%	48,637,200
May 26, 2026	24.56	25.35	24.06	25.26	25.26	1.28%	50,059,250
May 25, 2026	24.69	25.38	24.36	24.94	24.94	3.02%	56,711,540
May 22, 2026	24.09	24.73	23.63	24.21	24.21	2.11%	46,309,540
May 21, 2026	24.85	25.25	23.70	23.71	23.71	-4.24%	48,229,780
May 20, 2026	24.50	25.13	23.98	24.76	24.76	0.41%	45,108,470
May 19, 2026	25.01	25.15	23.95	24.66	24.66	-2.14%	45,722,780
May 18, 2026	25.80	26.00	25.03	25.20	25.20	-2.55%	36,696,660
May 15, 2026	26.79	26.95	25.50	25.86	25.86	-3.15%	44,796,250
May 14, 2026	28.15	28.20	26.62	26.70	26.70	-5.15%	43,374,690
May 13, 2026	29.02	29.10	27.92	28.15	28.15	-3.00%	47,475,560
May 12, 2026	30.38	30.39	28.58	29.02	29.02	-3.84%	56,212,930
May 11, 2026	30.70	31.34	30.01	30.18	30.18	-1.05%	39,493,920
May 8, 2026	30.13	31.68	29.94	30.50	30.50	1.13%	63,341,970
May 7, 2026	31.05	31.07	29.07	30.16	30.16	-2.96%	70,414,020
May 6, 2026	31.50	32.00	30.70	31.08	31.08	1.34%	72,266,390
Apr 30, 2026	30.36	30.96	30.13	30.67	30.67	1.29%	80,868,830
Apr 29, 2026	27.30	30.28	26.95	30.28	30.28	9.99%	81,528,560
Apr 28, 2026	28.95	28.96	27.00	27.53	27.53	-4.97%	71,330,350
Apr 27, 2026	27.30	29.38	27.29	28.97	28.97	-2.13%	99,850,150
Apr 24, 2026	27.52	29.84	27.52	29.60	29.60	6.55%	73,479,990
Apr 23, 2026	28.36	28.55	27.50	27.78	27.78	-2.08%	42,675,240
Apr 22, 2026	27.66	28.65	27.56	28.37	28.37	1.36%	43,303,950
Apr 21, 2026	28.31	28.63	27.32	27.99	27.99	0.25%	49,306,690
Apr 20, 2026	27.91	28.79	27.76	27.92	27.92	-0.61%	46,845,230
Apr 17, 2026	27.59	28.58	27.27	28.09	28.09	3.04%	69,470,320
Apr 16, 2026	26.30	27.83	26.16	27.26	27.26	4.28%	65,951,880
Apr 15, 2026	26.81	27.08	26.01	26.14	26.14	-2.50%	49,970,850
Apr 14, 2026	26.50	26.86	26.05	26.81	26.81	2.60%	61,585,960
Apr 13, 2026	24.85	26.53	24.85	26.13	26.13	8.02%	89,163,370
Apr 10, 2026	23.31	24.59	23.01	24.19	24.19	3.78%	60,006,410
Apr 9, 2026	24.25	24.46	22.61	23.31	23.31	0.56%	57,435,190
Apr 8, 2026	22.10	23.19	22.06	23.18	23.18	4.89%	35,902,990
Apr 7, 2026	22.21	22.43	21.90	22.10	22.10	0.14%	22,077,810
Apr 3, 2026	22.69	23.33	22.00	22.07	22.07	-2.90%	31,494,410
Apr 2, 2026	22.90	23.26	22.42	22.73	22.73	-1.26%	47,670,040
Apr 1, 2026	23.35	23.48	22.66	23.02	23.02	-0.78%	28,201,710
Mar 31, 2026	23.58	23.76	22.93	23.20	23.20	-2.48%	33,917,130
Mar 30, 2026	24.38	24.46	23.60	23.79	23.79	-1.69%	49,905,370
Mar 27, 2026	22.73	24.86	22.73	24.20	24.20	4.99%	74,092,660
Mar 26, 2026	21.87	23.23	21.80	23.05	23.05	5.16%	65,499,660
Mar 25, 2026	22.20	22.65	21.62	21.92	21.92	-0.14%	44,110,340