SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.92	17.25	16.52	17.10	17.10	2.76%	71,515,061
Apr 30, 2026	17.27	17.30	16.51	16.64	16.64	-4.09%	69,389,560
Apr 29, 2026	16.63	17.38	16.61	17.35	17.35	3.34%	75,552,335
Apr 28, 2026	17.37	17.38	16.72	16.79	16.79	-4.28%	80,106,050
Apr 27, 2026	17.90	18.01	17.49	17.54	17.54	-2.45%	50,894,490
Apr 24, 2026	17.58	18.10	17.50	17.98	17.98	1.75%	51,768,379
Apr 23, 2026	18.06	18.19	17.55	17.67	17.67	-1.83%	53,497,400
Apr 22, 2026	18.26	18.38	17.75	18.00	18.00	-2.01%	73,916,100
Apr 21, 2026	18.88	18.89	18.25	18.37	18.37	-2.75%	61,768,470
Apr 20, 2026	19.40	19.59	18.76	18.89	18.89	-3.82%	61,234,970
Apr 17, 2026	19.45	19.74	19.39	19.64	19.64	-0.25%	48,067,898
Apr 16, 2026	18.70	19.76	18.70	19.69	19.69	6.72%	83,197,283
Apr 15, 2026	18.99	19.01	18.34	18.45	18.45	-2.33%	52,252,250
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