SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	23.86	25.66	23.32	25.37	25.37	7.14%	37,154,390
May 11, 2026	25.00	25.80	23.13	23.68	23.68	-5.58%	37,320,620
May 8, 2026	25.18	25.48	24.17	25.08	25.08	-1.22%	24,989,550
May 7, 2026	24.32	25.46	23.80	25.39	25.39	5.05%	28,797,180
May 6, 2026	24.07	24.69	23.00	24.17	24.17	0.75%	28,530,540
Apr 30, 2026	25.10	25.58	23.88	23.99	23.99	-2.68%	27,106,040
Apr 29, 2026	23.94	24.89	23.39	24.65	24.65	1.69%	25,509,230
Apr 28, 2026	23.85	25.15	23.85	24.24	24.24	0.92%	30,407,710
Apr 27, 2026	23.31	24.76	23.23	24.02	24.02	6.05%	44,123,200
Apr 24, 2026	21.85	23.09	21.85	22.65	22.65	3.66%	21,247,430
Apr 23, 2026	22.54	22.99	21.53	21.85	21.85	-2.89%	19,016,300
Apr 22, 2026	22.51	22.60	21.64	22.50	22.50	-0.49%	25,060,340
Apr 21, 2026	21.77	23.20	21.62	22.61	22.61	3.76%	20,996,680
Apr 20, 2026	21.56	21.92	21.48	21.79	21.79	0.65%	19,053,660
Apr 17, 2026	22.41	22.45	20.75	21.65	21.65	-3.52%	30,580,290
Apr 16, 2026	21.72	22.80	21.60	22.44	22.44	3.31%	18,286,400
Apr 15, 2026	22.00	22.47	21.61	21.72	21.72	-1.27%	15,688,300
Apr 14, 2026	22.90	23.12	21.58	22.00	22.00	-3.93%	30,095,390
Apr 13, 2026	22.62	23.20	22.58	22.90	22.90	0.53%	10,378,900
Apr 10, 2026	22.75	23.30	22.22	22.78	22.78	0.26%	13,464,610
Apr 9, 2026	22.49	23.12	22.14	22.72	22.72	0.58%	13,977,190
Apr 8, 2026	22.78	23.05	22.28	22.59	22.59	2.22%	18,644,840
Apr 7, 2026	21.67	22.45	21.66	22.10	22.10	3.17%	15,766,150
Apr 3, 2026	22.14	22.22	21.34	21.42	21.42	-2.86%	7,593,500
Apr 2, 2026	22.40	22.55	21.61	22.05	22.05	-1.34%	11,263,550
Apr 1, 2026	22.25	23.05	22.25	22.35	22.35	2.19%	16,061,590
Mar 31, 2026	22.77	22.88	21.63	21.87	21.87	-4.20%	17,913,570
Mar 30, 2026	22.40	23.19	22.11	22.83	22.83	0.97%	13,648,310
Mar 27, 2026	21.77	22.98	21.68	22.61	22.61	2.49%	13,358,000
Mar 26, 2026	22.81	22.92	21.90	22.06	22.06	-3.29%	13,483,000
Mar 25, 2026	22.30	23.59	22.30	22.81	22.81	2.98%	19,801,330
Mar 24, 2026	21.85	22.27	21.45	22.15	22.15	2.93%	15,809,450
Mar 23, 2026	21.48	22.20	20.69	21.52	21.52	-1.10%	25,399,580
Mar 20, 2026	21.61	22.46	21.59	21.76	21.76	0.51%	26,750,020
Mar 19, 2026	23.45	23.64	21.43	21.65	21.65	-9.07%	39,705,033
Mar 18, 2026	23.73	23.92	23.18	23.81	23.81	0.34%	17,197,330
Mar 17, 2026	24.10	24.91	23.55	23.73	23.73	-3.73%	22,378,390
Mar 16, 2026	26.99	27.39	24.65	24.65	24.65	-10.00%	27,371,060
Mar 13, 2026	26.03	28.54	26.03	27.39	27.39	5.35%	29,795,190
Mar 12, 2026	26.60	27.15	25.95	26.00	26.00	-1.25%	19,474,400
Mar 11, 2026	26.30	26.85	25.73	26.33	26.33	-0.04%	19,342,500
Mar 10, 2026	26.80	27.40	26.09	26.34	26.34	-4.11%	24,603,520
Mar 9, 2026	29.20	29.70	26.81	27.47	27.47	-5.18%	27,432,988
Mar 6, 2026	28.21	29.75	27.51	28.97	28.97	2.04%	26,265,430
Mar 5, 2026	28.66	29.00	27.90	28.39	28.39	-0.66%	21,362,980
Mar 4, 2026	29.40	30.44	28.06	28.58	28.58	-3.12%	28,374,160
Mar 3, 2026	30.26	30.90	29.00	29.50	29.50	-1.54%	34,043,860
Mar 2, 2026	27.77	29.96	26.70	29.96	29.96	9.99%	32,475,670
Feb 27, 2026	26.35	27.90	26.30	27.24	27.24	3.18%	18,696,830
Feb 26, 2026	27.02	27.19	26.10	26.40	26.40	-1.86%	19,193,720