SHE:002497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	25.01	25.80	24.05	24.10	-	-4.37%	27,883,328
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
Mar 24, 2026	22.26	22.54	21.15	21.95	21.95	-0.23%	38,813,750
Mar 23, 2026	21.42	22.95	21.31	22.00	22.00	-	44,562,990
Mar 20, 2026	22.28	22.99	21.83	22.00	22.00	-0.50%	31,166,100
Mar 19, 2026	22.83	22.96	21.89	22.11	22.11	-4.82%	41,139,060
Mar 18, 2026	23.30	23.39	22.78	23.23	23.23	-0.26%	29,638,350
Mar 17, 2026	24.29	24.58	23.15	23.29	23.29	-4.00%	40,010,590
Mar 16, 2026	24.58	24.98	23.79	24.26	24.26	-1.38%	34,228,590
Mar 13, 2026	24.58	25.77	24.52	24.60	24.60	0.24%	40,001,800
Mar 12, 2026	25.12	25.19	24.12	24.54	24.54	-1.96%	36,716,150
Mar 11, 2026	24.51	25.28	24.35	25.03	25.03	1.05%	29,787,350
Mar 10, 2026	24.47	25.12	24.35	24.77	24.77	2.65%	26,857,730
Mar 9, 2026	23.23	24.30	22.72	24.13	24.13	1.05%	44,660,270
Mar 6, 2026	24.54	24.65	23.83	23.88	23.88	-3.55%	44,264,040
Mar 5, 2026	25.69	25.82	24.50	24.76	24.76	-1.86%	35,918,200