SHE:002532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.40	15.49	14.90	15.06	15.06	-3.46%	81,346,050
May 27, 2026	16.26	16.41	15.45	15.60	15.60	-5.28%	99,960,890
May 26, 2026	15.70	16.75	15.31	16.47	16.47	7.02%	128,649,800
May 25, 2026	15.96	16.10	15.28	15.39	15.39	-2.72%	61,862,890
May 22, 2026	15.60	16.13	15.37	15.82	15.82	2.73%	74,251,665
May 21, 2026	15.71	16.30	15.40	15.40	15.40	-0.96%	79,960,520
May 20, 2026	15.15	15.76	15.05	15.55	15.55	1.97%	76,654,277
May 19, 2026	14.94	15.29	14.76	15.25	15.25	2.90%	67,782,650
May 18, 2026	14.99	15.02	14.68	14.82	14.82	-3.33%	70,263,720
May 15, 2026	16.13	16.15	15.18	15.33	15.33	-6.30%	80,362,990
May 14, 2026	16.83	17.28	16.54	16.61	16.36	-2.18%	54,340,880
May 13, 2026	16.61	17.07	16.56	16.98	16.72	2.78%	68,621,730
May 12, 2026	16.72	16.79	16.51	16.52	16.27	0.18%	46,382,170
May 11, 2026	16.82	17.12	16.44	16.49	16.24	-1.02%	60,270,110
May 8, 2026	16.73	16.92	16.38	16.66	16.41	-1.42%	69,007,680
May 7, 2026	17.12	17.18	16.65	16.90	16.65	-1.17%	57,368,860
May 6, 2026	16.92	17.25	16.52	17.10	16.84	2.76%	71,515,060
Apr 30, 2026	17.27	17.30	16.51	16.64	16.39	-4.09%	69,389,560
Apr 29, 2026	16.63	17.38	16.61	17.35	17.09	3.34%	75,552,330
Apr 28, 2026	17.37	17.38	16.72	16.79	16.54	-4.28%	80,106,050
Apr 27, 2026	17.90	18.01	17.49	17.54	17.28	-2.45%	50,894,490
Apr 24, 2026	17.58	18.10	17.50	17.98	17.71	1.75%	51,768,370
Apr 23, 2026	18.06	18.19	17.55	17.67	17.40	-1.83%	53,497,400
Apr 22, 2026	18.26	18.38	17.75	18.00	17.73	-2.01%	73,916,100
Apr 21, 2026	18.88	18.89	18.25	18.37	18.09	-2.75%	61,768,470
Apr 20, 2026	19.40	19.59	18.76	18.89	18.61	-3.82%	61,234,970
Apr 17, 2026	19.45	19.74	19.39	19.64	19.34	-0.25%	48,067,890
Apr 16, 2026	18.70	19.76	18.70	19.69	19.39	6.72%	83,197,280
Apr 15, 2026	18.99	19.01	18.34	18.45	18.17	-2.33%	52,252,250
Apr 14, 2026	18.58	19.15	18.48	18.89	18.61	4.77%	80,300,860
Apr 13, 2026	18.08	18.31	17.82	18.03	17.76	-1.53%	53,768,640
Apr 10, 2026	18.82	18.91	18.19	18.31	18.03	-2.97%	70,419,470
Apr 9, 2026	18.48	19.13	18.31	18.87	18.59	0.69%	70,365,840
Apr 8, 2026	18.57	18.91	18.01	18.74	18.46	2.63%	103,038,600
Apr 7, 2026	17.40	18.34	17.40	18.26	17.99	5.61%	101,235,900
Apr 3, 2026	17.90	17.99	17.18	17.29	17.03	-3.78%	71,296,070
Apr 2, 2026	18.20	18.61	17.75	17.97	17.70	0.39%	121,958,900
Apr 1, 2026	17.60	18.05	17.03	17.90	17.63	0.62%	130,088,700
Mar 31, 2026	17.98	18.57	17.33	17.79	17.52	0.34%	215,007,700
Mar 30, 2026	17.73	17.73	17.73	17.73	17.46	9.99%	25,193,510
Mar 27, 2026	15.75	16.26	15.62	16.12	15.88	2.03%	52,132,600
Mar 26, 2026	15.84	16.23	15.64	15.80	15.56	0.06%	55,186,250
Mar 25, 2026	15.96	16.24	15.72	15.79	15.55	1.94%	63,688,760
Mar 24, 2026	15.29	15.60	14.74	15.49	15.26	2.38%	93,327,600
Mar 23, 2026	14.98	15.58	14.66	15.13	14.90	-1.82%	118,204,800
Mar 20, 2026	16.20	16.20	15.35	15.41	15.18	-4.94%	95,310,990
Mar 19, 2026	16.59	16.83	16.01	16.21	15.97	-4.42%	89,843,390
Mar 18, 2026	17.35	17.57	16.66	16.96	16.70	-3.20%	71,371,070
Mar 17, 2026	18.40	18.84	17.47	17.52	17.26	-4.63%	53,778,380
Mar 16, 2026	18.79	18.89	17.45	18.37	18.09	-1.55%	87,330,010