SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	18.58	19.15	18.48	18.89	18.89	4.77%	80,300,860
Apr 13, 2026	18.08	18.31	17.82	18.03	18.03	-1.53%	53,768,640
Apr 10, 2026	18.82	18.91	18.19	18.31	18.31	-2.97%	70,419,470
Apr 9, 2026	18.48	19.13	18.31	18.87	18.87	0.69%	70,365,840
Apr 8, 2026	18.57	18.91	18.01	18.74	18.74	2.63%	103,038,600
Apr 7, 2026	17.40	18.34	17.40	18.26	18.26	5.61%	101,235,900
Apr 3, 2026	17.90	17.99	17.18	17.29	17.29	-3.78%	71,296,070
Apr 2, 2026	18.20	18.61	17.75	17.97	17.97	0.39%	121,958,900
Apr 1, 2026	17.60	18.05	17.03	17.90	17.90	0.62%	130,088,700
Mar 31, 2026	17.98	18.57	17.33	17.79	17.79	0.34%	215,007,700
Mar 30, 2026	17.73	17.73	17.73	17.73	17.73	9.99%	25,193,510
Mar 27, 2026	15.75	16.26	15.62	16.12	16.12	2.03%	52,132,604
Mar 26, 2026	15.84	16.23	15.64	15.80	15.80	0.06%	55,186,250
Mar 25, 2026	15.96	16.24	15.72	15.79	15.79	1.94%	63,688,760
Mar 24, 2026	15.29	15.60	14.74	15.49	15.49	2.38%	93,327,601
Mar 23, 2026	14.98	15.58	14.66	15.13	15.13	-1.82%	118,204,800
Mar 20, 2026	16.20	16.20	15.35	15.41	15.41	-4.94%	95,310,990
Mar 19, 2026	16.59	16.83	16.01	16.21	16.21	-4.42%	89,843,390
Mar 18, 2026	17.35	17.57	16.66	16.96	16.96	-3.20%	71,371,070
Mar 17, 2026	18.40	18.84	17.47	17.52	17.52	-4.63%	53,778,380
Mar 16, 2026	18.79	18.89	17.45	18.37	18.37	-1.55%	87,330,010
Mar 13, 2026	19.64	20.00	18.50	18.66	18.66	-4.21%	67,692,480
Mar 12, 2026	18.90	19.98	18.55	19.48	19.48	4.17%	88,341,250
Mar 11, 2026	17.78	18.77	17.72	18.70	18.70	5.71%	88,421,160
Mar 10, 2026	17.95	18.28	17.55	17.69	17.69	-3.39%	66,637,474
Mar 9, 2026	18.69	19.16	18.16	18.31	18.31	0.11%	77,967,229
Mar 6, 2026	18.79	18.79	17.65	18.29	18.29	-4.69%	84,977,860
Mar 5, 2026	19.37	19.93	19.00	19.19	19.19	1.43%	107,838,654
Mar 4, 2026	18.52	19.59	18.49	18.92	18.92	4.07%	114,676,100
Mar 3, 2026	18.38	19.18	18.10	18.18	18.18	-1.36%	96,231,930
Mar 2, 2026	17.88	18.59	17.57	18.43	18.43	4.30%	80,125,200
Feb 27, 2026	17.52	18.29	17.42	17.67	17.67	0.11%	46,929,960
Feb 26, 2026	18.18	18.20	17.31	17.65	17.65	-1.73%	54,374,980
Feb 25, 2026	17.14	18.22	17.13	17.96	17.96	4.85%	69,383,140
Feb 24, 2026	17.45	17.59	17.05	17.13	17.13	0.06%	57,088,970
Feb 13, 2026	17.75	17.79	17.02	17.12	17.12	-4.36%	63,823,380
Feb 12, 2026	18.12	18.17	17.74	17.90	17.90	-1.43%	45,470,990
Feb 11, 2026	17.93	18.36	17.80	18.16	18.16	0.33%	35,356,180
Feb 10, 2026	18.14	18.43	17.96	18.10	18.00	0.56%	33,763,800
Feb 9, 2026	18.15	18.21	17.80	18.00	17.90	0.33%	32,900,320
Feb 6, 2026	17.01	18.27	16.68	17.94	17.84	2.11%	71,440,420
Feb 5, 2026	18.05	18.30	17.20	17.57	17.47	-3.99%	55,754,110
Feb 4, 2026	18.55	18.68	18.01	18.30	18.20	0.60%	55,723,530
Feb 3, 2026	18.00	18.58	17.71	18.19	18.09	1.11%	85,272,210
Feb 2, 2026	17.48	18.99	17.40	17.99	17.89	-4.56%	133,212,600
Jan 30, 2026	19.20	19.53	18.45	18.85	18.75	-8.05%	120,142,100
Jan 29, 2026	20.73	21.88	19.40	20.50	20.39	-1.06%	123,002,200
Jan 28, 2026	18.99	20.72	18.41	20.72	20.61	9.98%	104,408,000
Jan 27, 2026	19.10	19.39	18.43	18.84	18.74	-2.94%	67,388,670
Jan 26, 2026	19.39	19.86	19.00	19.41	19.30	1.09%	73,765,390