SHE:002534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.94	18.23	17.86	18.01	-	-0.83%	4,103,800
May 7, 2026	17.94	18.19	17.71	18.16	18.16	1.28%	8,453,900
May 6, 2026	17.79	18.10	17.45	17.93	17.93	1.87%	12,957,036
Apr 30, 2026	17.75	17.78	17.26	17.60	17.60	-1.01%	9,226,640
Apr 29, 2026	17.42	17.96	17.42	17.78	17.78	1.37%	8,620,832
Apr 28, 2026	17.82	17.89	17.39	17.54	17.54	-2.88%	11,925,190
Apr 27, 2026	18.50	18.71	18.02	18.06	18.06	-2.59%	11,828,150
Apr 24, 2026	18.84	19.10	18.32	18.54	18.54	-0.91%	10,590,842
Apr 23, 2026	18.99	19.19	18.46	18.71	18.71	0.65%	16,863,610
Apr 22, 2026	18.30	18.66	18.30	18.59	18.59	1.14%	9,493,757
Apr 21, 2026	18.40	18.48	18.05	18.38	18.38	-0.16%	9,201,882
Apr 20, 2026	18.45	18.68	18.26	18.41	18.41	-1.18%	12,440,490
Apr 17, 2026	18.15	18.76	18.08	18.63	18.63	2.42%	13,869,640
Apr 16, 2026	18.09	18.24	17.91	18.19	18.19	0.50%	9,505,672
Apr 15, 2026	18.32	18.69	18.05	18.10	18.10	-1.58%	11,612,810
Apr 14, 2026	18.40	18.67	18.10	18.39	18.39	-0.16%	17,221,170
Apr 13, 2026	17.78	18.64	17.71	18.42	18.42	2.91%	21,115,900
Apr 10, 2026	17.57	18.14	17.50	17.90	17.90	5.36%	26,313,250
Apr 9, 2026	17.26	17.42	16.91	16.99	16.99	-3.79%	12,292,105
Apr 8, 2026	16.77	17.72	16.77	17.66	17.66	7.42%	20,423,270
Apr 7, 2026	16.50	16.89	16.30	16.44	16.44	3.53%	13,296,900
Apr 3, 2026	16.16	16.16	15.71	15.88	15.88	-1.00%	5,740,400
Apr 2, 2026	16.46	16.65	16.00	16.04	16.04	-3.02%	7,214,412
Apr 1, 2026	16.48	16.69	16.39	16.54	16.54	2.35%	6,878,100
Mar 31, 2026	16.57	16.64	16.13	16.16	16.16	-1.52%	6,773,712
Mar 30, 2026	16.25	16.45	15.93	16.41	16.41	-0.97%	7,036,170
Mar 27, 2026	16.39	16.74	16.26	16.57	16.57	0.36%	9,306,847
Mar 26, 2026	16.89	17.08	16.43	16.51	16.51	-2.77%	7,444,939
Mar 25, 2026	16.68	17.11	16.58	16.98	16.98	3.35%	13,288,190
Mar 24, 2026	16.40	16.50	15.97	16.43	16.43	2.82%	10,397,682
Mar 23, 2026	16.89	17.11	15.82	15.98	15.98	-7.15%	15,494,150
Mar 20, 2026	17.29	17.66	17.15	17.21	17.21	0.17%	11,958,338
Mar 19, 2026	17.34	17.53	17.11	17.18	17.18	-2.55%	9,516,681
Mar 18, 2026	17.43	17.73	17.35	17.63	17.63	1.21%	11,233,350
Mar 17, 2026	18.64	18.64	17.35	17.42	17.42	-5.84%	19,858,740
Mar 16, 2026	18.90	18.97	18.13	18.50	18.50	-2.17%	16,578,440
Mar 13, 2026	19.10	19.34	18.54	18.91	18.91	-1.66%	17,046,110
Mar 12, 2026	19.88	19.88	19.03	19.23	19.23	-3.22%	27,419,990
Mar 11, 2026	20.06	20.48	19.71	19.87	19.87	-2.02%	29,459,950
Mar 10, 2026	20.08	20.54	19.65	20.28	20.28	1.71%	34,601,196
Mar 9, 2026	19.40	20.15	18.86	19.94	19.94	0.66%	26,324,090
Mar 6, 2026	19.73	20.52	19.53	19.81	19.81	0.05%	21,461,150
Mar 5, 2026	20.02	20.16	19.60	19.80	19.80	1.12%	18,844,930
Mar 4, 2026	18.95	20.28	18.93	19.58	19.58	2.30%	23,184,890
Mar 3, 2026	20.78	21.11	19.07	19.14	19.14	-7.89%	26,591,600
Mar 2, 2026	20.30	21.32	20.22	20.78	20.78	-0.67%	25,753,485
Feb 27, 2026	20.21	21.07	20.11	20.92	20.92	2.30%	26,796,800
Feb 26, 2026	19.16	20.69	18.78	20.45	20.45	7.24%	36,294,020
Feb 25, 2026	19.27	19.40	19.01	19.07	19.07	-1.14%	15,072,900
Feb 24, 2026	19.24	19.50	18.90	19.29	19.29	2.28%	15,204,790