SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.16	20.16	19.20	19.32	-	-1.02%	15,058,930
May 27, 2026	19.66	20.02	19.39	19.52	19.52	-0.66%	30,357,010
May 26, 2026	19.14	19.80	19.02	19.65	19.65	2.18%	39,778,180
May 25, 2026	19.65	19.77	19.09	19.23	19.23	-2.34%	42,795,370
May 22, 2026	20.16	20.20	19.54	19.69	19.69	-2.09%	38,986,460
May 21, 2026	20.86	21.10	20.40	20.51	20.11	-1.30%	35,409,730
May 20, 2026	20.96	20.96	20.63	20.78	20.37	-1.61%	29,108,550
May 19, 2026	20.78	21.15	20.70	21.12	20.71	2.03%	27,403,750
May 18, 2026	20.90	20.94	20.52	20.70	20.30	-1.66%	36,563,360
May 15, 2026	21.30	21.49	20.92	21.05	20.64	-0.71%	35,361,910
May 14, 2026	22.21	22.49	21.20	21.20	20.79	-2.84%	46,869,470
May 13, 2026	21.38	21.87	21.35	21.82	21.39	1.25%	35,048,490
May 12, 2026	22.00	22.09	21.50	21.55	21.13	-2.00%	36,146,350
May 11, 2026	22.25	22.28	21.85	21.99	21.56	-1.61%	47,960,660
May 8, 2026	22.15	22.71	22.12	22.35	21.91	0.68%	54,229,050
May 7, 2026	21.77	22.33	21.52	22.20	21.77	2.30%	50,646,290
May 6, 2026	21.50	21.86	21.30	21.70	21.28	1.26%	41,653,410
Apr 30, 2026	21.87	21.87	21.34	21.43	21.01	-2.50%	45,559,120
Apr 29, 2026	21.61	22.03	21.49	21.98	21.55	1.71%	46,161,150
Apr 28, 2026	21.42	21.98	21.39	21.61	21.19	2.17%	53,568,600
Apr 27, 2026	20.64	21.18	20.57	21.15	20.74	2.37%	31,525,960
Apr 24, 2026	21.21	21.21	20.32	20.66	20.26	-3.00%	62,015,460
Apr 23, 2026	21.50	21.65	21.21	21.30	20.88	-1.53%	34,298,840
Apr 22, 2026	21.72	22.00	21.45	21.63	21.21	-1.32%	34,507,580
Apr 21, 2026	21.75	22.19	21.70	21.92	21.49	0.32%	35,763,630
Apr 20, 2026	22.20	22.21	21.70	21.85	21.42	-1.62%	53,457,420
Apr 17, 2026	22.40	22.50	21.91	22.21	21.78	-4.64%	76,852,580
Apr 16, 2026	22.78	23.38	22.61	23.29	22.84	2.96%	58,202,450
Apr 15, 2026	22.51	23.13	22.51	22.62	22.18	1.80%	46,456,660
Apr 14, 2026	22.32	22.36	22.03	22.22	21.79	1.32%	28,192,510
Apr 13, 2026	22.59	22.67	21.77	21.93	21.50	-3.94%	52,794,060
Apr 10, 2026	22.55	23.14	22.55	22.83	22.38	1.83%	39,662,360
Apr 9, 2026	22.59	22.59	22.33	22.42	21.98	-2.27%	31,783,190
Apr 8, 2026	22.30	22.96	22.24	22.94	22.49	5.96%	49,394,310
Apr 7, 2026	21.82	21.97	21.51	21.65	21.23	-0.32%	21,347,140
Apr 3, 2026	22.30	22.38	21.66	21.72	21.30	-2.16%	21,239,600
Apr 2, 2026	22.50	22.61	22.05	22.20	21.77	-2.55%	34,356,380
Apr 1, 2026	21.82	22.85	21.64	22.78	22.34	6.40%	65,390,340
Mar 31, 2026	21.35	21.80	21.27	21.41	20.99	0.19%	25,218,740
Mar 30, 2026	21.20	21.40	21.00	21.37	20.95	-1.02%	21,607,970
Mar 27, 2026	21.00	21.70	20.91	21.59	21.17	1.36%	21,351,290
Mar 26, 2026	21.81	21.81	21.20	21.30	20.88	-2.56%	24,948,820
Mar 25, 2026	21.65	21.92	21.54	21.86	21.43	1.86%	29,410,610
Mar 24, 2026	21.68	21.76	21.07	21.46	21.04	1.08%	30,105,740
Mar 23, 2026	21.90	22.02	21.06	21.23	20.82	-5.31%	50,579,340
Mar 20, 2026	22.81	23.04	22.35	22.42	21.98	-1.92%	35,153,240
Mar 19, 2026	23.38	23.40	22.76	22.86	22.41	-3.79%	45,338,410
Mar 18, 2026	23.73	24.02	23.37	23.76	23.30	-0.59%	38,869,850
Mar 17, 2026	23.62	24.38	23.41	23.90	23.43	1.92%	62,876,350
Mar 16, 2026	23.52	23.96	23.01	23.45	22.99	-0.38%	35,741,490