SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.87	22.12	21.52	22.05	-	1.61%	36,918,069
May 6, 2026	21.50	21.86	21.30	21.70	21.70	1.26%	41,653,410
Apr 30, 2026	21.87	21.87	21.34	21.43	21.43	-2.50%	45,559,120
Apr 29, 2026	21.61	22.03	21.49	21.98	21.98	1.71%	46,161,150
Apr 28, 2026	21.42	21.98	21.39	21.61	21.61	2.17%	53,568,600
Apr 27, 2026	20.64	21.18	20.57	21.15	21.15	2.37%	31,525,960
Apr 24, 2026	21.21	21.21	20.32	20.66	20.66	-3.00%	62,015,460
Apr 23, 2026	21.50	21.65	21.21	21.30	21.30	-1.53%	34,298,840
Apr 22, 2026	21.72	22.00	21.45	21.63	21.63	-1.32%	34,507,580
Apr 21, 2026	21.75	22.19	21.70	21.92	21.92	0.32%	35,763,630
Apr 20, 2026	22.20	22.21	21.70	21.85	21.85	-1.62%	53,457,420
Apr 17, 2026	22.40	22.50	21.91	22.21	22.21	-4.64%	76,852,580
Apr 16, 2026	22.78	23.38	22.61	23.29	23.29	2.96%	58,202,450
Apr 15, 2026	22.51	23.13	22.51	22.62	22.62	1.80%	46,456,660
Apr 14, 2026	22.32	22.36	22.03	22.22	22.22	1.32%	28,192,517
Apr 13, 2026	22.59	22.67	21.77	21.93	21.93	-3.94%	52,794,060
Apr 10, 2026	22.55	23.14	22.55	22.83	22.83	1.83%	39,662,360
Apr 9, 2026	22.59	22.59	22.33	22.42	22.42	-2.27%	31,783,190
Apr 8, 2026	22.30	22.96	22.24	22.94	22.94	5.96%	49,394,310
Apr 7, 2026	21.82	21.97	21.51	21.65	21.65	-0.32%	21,347,140
Apr 3, 2026	22.30	22.38	21.66	21.72	21.72	-2.16%	21,239,600
Apr 2, 2026	22.50	22.61	22.05	22.20	22.20	-2.55%	34,356,380
Apr 1, 2026	21.82	22.85	21.64	22.78	22.78	6.40%	65,390,340
Mar 31, 2026	21.35	21.80	21.27	21.41	21.41	0.19%	25,218,741
Mar 30, 2026	21.20	21.40	21.00	21.37	21.37	-1.02%	21,607,974
Mar 27, 2026	21.00	21.70	20.91	21.59	21.59	1.36%	21,351,290
Mar 26, 2026	21.81	21.81	21.20	21.30	21.30	-2.56%	24,948,820
Mar 25, 2026	21.65	21.92	21.54	21.86	21.86	1.86%	29,410,612
Mar 24, 2026	21.68	21.76	21.07	21.46	21.46	1.08%	30,105,749
Mar 23, 2026	21.90	22.02	21.06	21.23	21.23	-5.31%	50,579,340
Mar 20, 2026	22.81	23.04	22.35	22.42	22.42	-1.92%	35,153,240
Mar 19, 2026	23.38	23.40	22.76	22.86	22.86	-3.79%	45,338,411
Mar 18, 2026	23.73	24.02	23.37	23.76	23.76	-0.59%	38,869,850
Mar 17, 2026	23.62	24.38	23.41	23.90	23.90	1.92%	62,876,359
Mar 16, 2026	23.52	23.96	23.01	23.45	23.45	-0.38%	35,741,499
Mar 13, 2026	24.11	24.38	23.38	23.54	23.54	-0.68%	52,584,823
Mar 12, 2026	23.63	24.15	23.52	23.70	23.70	-0.17%	49,353,417
Mar 11, 2026	23.48	24.08	23.48	23.74	23.74	1.11%	55,503,300
Mar 10, 2026	23.48	23.54	23.13	23.48	23.48	1.60%	36,539,071
Mar 9, 2026	22.38	23.28	22.27	23.11	23.11	0.17%	45,698,660
Mar 6, 2026	22.85	23.07	22.77	23.07	23.07	0.17%	29,475,566
Mar 5, 2026	22.89	23.32	22.57	23.03	23.03	2.49%	50,569,919
Mar 4, 2026	22.60	22.89	22.31	22.47	22.47	-1.32%	40,868,510
Mar 3, 2026	23.84	23.94	22.72	22.77	22.77	-4.29%	57,291,305
Mar 2, 2026	24.03	24.30	23.55	23.79	23.79	-2.90%	62,187,616
Feb 27, 2026	24.29	24.57	24.12	24.50	24.50	0.86%	38,344,910
Feb 26, 2026	24.93	24.99	24.20	24.29	24.29	-2.33%	63,597,270
Feb 25, 2026	24.72	24.92	24.62	24.87	24.87	0.61%	40,146,536
Feb 24, 2026	25.46	25.52	24.44	24.72	24.72	-1.83%	57,592,980
Feb 13, 2026	25.90	25.98	25.16	25.18	25.18	-3.45%	67,042,308