SHE:002534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.40	21.80	21.17	21.71	21.71	1.45%	16,472,940
Jun 17, 2026	20.87	22.26	20.76	21.40	21.40	1.90%	19,240,110
Jun 16, 2026	20.56	21.36	20.37	21.00	21.00	2.39%	15,371,980
Jun 15, 2026	20.29	20.84	19.90	20.51	20.51	2.14%	16,112,760
Jun 12, 2026	19.36	20.25	19.29	20.08	20.08	4.31%	20,876,620
Jun 11, 2026	18.20	19.78	17.85	19.25	19.25	5.71%	22,292,050
Jun 10, 2026	18.76	18.80	17.99	18.21	18.21	-4.06%	12,946,300
Jun 9, 2026	18.80	19.09	18.21	18.98	18.98	2.10%	11,825,783
Jun 8, 2026	19.13	19.60	18.23	18.59	18.59	-5.73%	16,644,317
Jun 5, 2026	19.95	20.17	19.40	19.72	19.72	-1.55%	13,422,450
Jun 4, 2026	19.41	20.33	19.20	20.03	20.03	2.19%	16,643,740
Jun 3, 2026	19.93	20.35	19.35	19.60	19.60	-1.61%	15,854,480
Jun 2, 2026	20.16	20.29	19.40	19.92	19.92	-0.65%	16,722,560
Jun 1, 2026	20.11	20.96	19.87	20.05	20.05	-0.55%	19,132,120
May 29, 2026	22.03	22.06	19.96	20.16	20.16	-8.28%	28,127,800
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