SHE:002534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.59	22.06	18.59	20.74	-	-5.64%	13,869,710
May 28, 2026	21.61	22.39	21.18	22.08	21.98	2.55%	23,233,850
May 27, 2026	20.69	21.99	20.52	21.53	21.43	5.54%	31,928,780
May 26, 2026	20.01	20.99	19.99	20.40	20.31	2.93%	28,639,650
May 25, 2026	18.91	20.06	18.90	19.82	19.73	6.96%	26,300,020
May 22, 2026	18.59	18.79	18.30	18.53	18.45	1.20%	11,904,770
May 21, 2026	18.69	19.44	18.30	18.31	18.23	-2.19%	22,397,500
May 20, 2026	18.43	18.80	17.84	18.72	18.64	1.52%	17,886,490
May 19, 2026	17.19	18.60	17.12	18.44	18.36	7.84%	24,258,760
May 18, 2026	17.08	17.30	16.88	17.10	17.02	-	7,188,300
May 15, 2026	17.48	17.58	16.92	17.10	17.02	-1.78%	10,196,300
May 14, 2026	18.19	18.25	17.41	17.41	17.33	-4.02%	11,844,890
May 13, 2026	17.69	18.45	17.48	18.14	18.06	3.07%	14,065,860
May 12, 2026	17.85	17.98	17.48	17.60	17.52	-1.40%	10,523,200
May 11, 2026	18.03	18.38	17.81	17.85	17.77	-0.22%	13,443,060
May 8, 2026	18.18	18.23	17.80	17.89	17.81	-1.49%	10,727,750
May 7, 2026	17.94	18.19	17.71	18.16	18.08	1.28%	8,453,900
May 6, 2026	17.79	18.10	17.45	17.93	17.85	1.87%	12,957,030
Apr 30, 2026	17.75	17.78	17.26	17.60	17.52	-1.01%	9,226,640
Apr 29, 2026	17.42	17.96	17.42	17.78	17.70	1.37%	8,620,832
Apr 28, 2026	17.82	17.89	17.39	17.54	17.46	-2.88%	11,925,190
Apr 27, 2026	18.50	18.71	18.02	18.06	17.98	-2.59%	11,828,150
Apr 24, 2026	18.84	19.10	18.32	18.54	18.46	-0.91%	10,590,840
Apr 23, 2026	18.99	19.19	18.46	18.71	18.63	0.65%	16,863,610
Apr 22, 2026	18.30	18.66	18.30	18.59	18.51	1.14%	9,493,757
Apr 21, 2026	18.40	18.48	18.05	18.38	18.30	-0.16%	9,201,882
Apr 20, 2026	18.45	18.68	18.26	18.41	18.33	-1.18%	12,440,490
Apr 17, 2026	18.15	18.76	18.08	18.63	18.55	2.42%	13,869,640
Apr 16, 2026	18.09	18.24	17.91	18.19	18.11	0.50%	9,505,672
Apr 15, 2026	18.32	18.69	18.05	18.10	18.02	-1.58%	11,612,810
Apr 14, 2026	18.40	18.67	18.10	18.39	18.31	-0.16%	17,221,170
Apr 13, 2026	17.78	18.64	17.71	18.42	18.34	2.91%	21,115,900
Apr 10, 2026	17.57	18.14	17.50	17.90	17.82	5.36%	26,313,250
Apr 9, 2026	17.26	17.42	16.91	16.99	16.91	-3.79%	12,292,100
Apr 8, 2026	16.77	17.72	16.77	17.66	17.58	7.42%	20,423,270
Apr 7, 2026	16.50	16.89	16.30	16.44	16.37	3.53%	13,296,900
Apr 3, 2026	16.16	16.16	15.71	15.88	15.81	-1.00%	5,740,400
Apr 2, 2026	16.46	16.65	16.00	16.04	15.97	-3.02%	7,214,412
Apr 1, 2026	16.48	16.69	16.39	16.54	16.47	2.35%	6,878,100
Mar 31, 2026	16.57	16.64	16.13	16.16	16.09	-1.52%	6,773,712
Mar 30, 2026	16.25	16.45	15.93	16.41	16.34	-0.97%	7,036,170
Mar 27, 2026	16.39	16.74	16.26	16.57	16.49	0.36%	9,306,847
Mar 26, 2026	16.89	17.08	16.43	16.51	16.44	-2.77%	7,444,939
Mar 25, 2026	16.68	17.11	16.58	16.98	16.90	3.35%	13,288,190
Mar 24, 2026	16.40	16.50	15.97	16.43	16.36	2.82%	10,397,680
Mar 23, 2026	16.89	17.11	15.82	15.98	15.91	-7.15%	15,494,150
Mar 20, 2026	17.29	17.66	17.15	17.21	17.13	0.17%	11,958,330
Mar 19, 2026	17.34	17.53	17.11	17.18	17.10	-2.55%	9,516,681
Mar 18, 2026	17.43	17.73	17.35	17.63	17.55	1.21%	11,233,350
Mar 17, 2026	18.64	18.64	17.35	17.42	17.34	-5.84%	19,858,740