SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.10	22.63	21.22	21.83	21.83	-0.55%	18,658,750
Jun 1, 2026	21.94	22.79	21.79	21.95	21.95	0.69%	19,428,450
May 29, 2026	22.48	22.80	21.71	21.80	21.80	-2.90%	24,727,630
May 28, 2026	23.61	24.00	22.02	22.45	22.45	-5.27%	23,413,900
May 27, 2026	24.17	24.81	23.63	23.70	23.70	-2.35%	15,297,520
May 26, 2026	22.41	24.45	21.90	24.27	24.27	7.72%	30,181,730
May 25, 2026	23.66	24.69	22.17	22.53	22.53	-2.72%	27,692,600
May 22, 2026	22.98	23.50	22.62	23.16	23.16	1.22%	14,044,100
May 21, 2026	23.58	24.32	22.88	22.88	22.88	-3.05%	18,413,060
May 20, 2026	23.82	24.03	22.90	23.60	23.60	-1.58%	22,227,650
May 19, 2026	24.11	24.35	23.17	23.98	23.98	-0.91%	18,486,070
May 18, 2026	24.45	25.06	23.86	24.20	24.20	-1.06%	18,745,060
May 15, 2026	25.22	25.80	24.28	24.46	24.46	-2.51%	16,297,830
May 14, 2026	25.80	25.90	24.67	25.09	25.09	-3.13%	17,664,460
May 13, 2026	25.44	26.75	25.44	25.90	25.90	2.09%	25,340,200
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%	39,705,030