SHE:002541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.73	18.04	17.35	17.85	17.85	0.62%	8,716,520
May 21, 2026	18.27	18.43	17.74	17.74	17.74	-3.22%	10,753,780
May 20, 2026	18.61	18.76	17.98	18.33	18.33	-1.98%	17,608,714
May 19, 2026	17.68	19.42	17.08	18.70	18.70	5.95%	32,468,450
May 18, 2026	18.29	18.46	17.50	17.65	17.65	-4.13%	10,356,110
May 15, 2026	18.57	18.61	18.03	18.41	18.41	-0.91%	10,287,460
May 14, 2026	18.46	19.16	18.21	18.58	18.58	1.64%	22,127,470
May 13, 2026	20.32	20.37	18.27	18.28	18.28	-9.95%	31,087,170
May 12, 2026	20.34	20.60	19.90	20.30	20.30	-0.20%	5,287,080
May 11, 2026	20.26	21.02	20.26	20.34	20.34	0.59%	7,168,535
May 8, 2026	20.36	20.44	19.86	20.22	20.22	-0.69%	6,543,600
May 7, 2026	19.78	20.50	19.37	20.36	20.36	4.73%	10,303,571
May 6, 2026	19.55	19.77	19.39	19.44	19.44	0.15%	6,268,615
Apr 30, 2026	20.31	20.39	19.30	19.41	19.41	-4.43%	7,929,700
Apr 29, 2026	20.39	20.70	19.82	20.31	20.31	-1.79%	9,028,800
Apr 28, 2026	19.84	20.84	19.24	20.68	20.68	6.76%	11,437,077
Apr 27, 2026	19.48	19.79	19.24	19.37	19.37	-0.62%	5,297,070
Apr 24, 2026	19.40	19.90	19.39	19.49	19.49	0.46%	5,912,620
Apr 23, 2026	19.90	20.13	19.03	19.40	19.40	-3.00%	9,558,650
Apr 22, 2026	20.53	20.53	19.83	20.00	20.00	-2.82%	7,591,740
Apr 21, 2026	20.31	20.80	20.16	20.58	20.58	1.53%	6,077,390
Apr 20, 2026	19.90	20.63	19.29	20.27	20.27	-3.66%	17,479,750
Apr 17, 2026	21.44	21.58	20.50	21.04	21.04	-2.37%	4,395,922
Apr 16, 2026	21.18	21.75	21.07	21.55	21.55	1.99%	4,513,659
Apr 15, 2026	21.25	21.53	21.05	21.13	21.13	-0.56%	2,565,825
Apr 14, 2026	20.79	21.34	20.51	21.25	21.25	2.91%	5,904,592
Apr 13, 2026	20.85	20.94	20.32	20.65	20.65	-0.96%	4,961,000
Apr 10, 2026	21.42	21.42	20.83	20.85	20.85	-2.02%	4,877,800
Apr 9, 2026	20.93	21.64	20.70	21.28	21.28	0.95%	4,597,630
Apr 8, 2026	20.53	21.38	20.53	21.08	21.08	6.46%	6,820,612
Apr 7, 2026	20.31	20.39	19.71	19.80	19.80	-2.41%	5,193,890
Apr 3, 2026	20.25	20.69	20.07	20.29	20.29	0.05%	3,909,259
Apr 2, 2026	21.24	21.24	20.01	20.28	20.28	-4.29%	6,461,849
Apr 1, 2026	20.78	21.51	20.78	21.19	21.19	3.21%	5,315,378
Mar 31, 2026	20.74	21.10	20.30	20.53	20.53	-1.68%	4,152,029
Mar 30, 2026	21.03	21.18	20.46	20.88	20.88	-1.60%	9,292,740
Mar 27, 2026	21.58	21.85	21.01	21.22	21.22	-2.35%	8,251,160
Mar 26, 2026	20.85	22.17	20.84	21.73	21.73	5.18%	12,374,650
Mar 25, 2026	20.58	21.05	20.31	20.66	20.66	1.62%	9,375,040
Mar 24, 2026	20.01	20.53	19.72	20.33	20.33	2.57%	8,699,430
Mar 23, 2026	20.31	20.47	19.38	19.82	19.82	-3.55%	7,471,790
Mar 20, 2026	21.07	21.31	19.98	20.55	20.55	-2.10%	13,646,660
Mar 19, 2026	22.01	22.10	20.70	20.99	20.99	-5.02%	8,577,520
Mar 18, 2026	22.35	22.62	21.85	22.10	22.10	-0.85%	4,121,280
Mar 17, 2026	22.98	23.53	22.21	22.29	22.29	-3.30%	5,580,600
Mar 16, 2026	22.80	23.26	22.14	23.05	23.05	1.36%	7,894,490
Mar 13, 2026	23.70	23.97	22.66	22.74	22.74	-4.05%	6,186,245
Mar 12, 2026	23.09	24.07	22.61	23.70	23.70	2.64%	7,050,053
Mar 11, 2026	23.49	23.69	23.06	23.09	23.09	-1.99%	6,579,510
Mar 10, 2026	23.88	23.88	23.12	23.56	23.56	0.81%	4,647,795