SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.81	17.81	17.23	17.51	-	0.92%	22,921,308
Jun 17, 2026	17.69	17.70	17.27	17.35	17.35	-2.69%	37,217,200
Jun 16, 2026	18.08	18.14	17.75	17.83	17.83	-1.98%	29,454,280
Jun 15, 2026	17.90	18.19	17.87	18.19	18.19	1.85%	33,163,340
Jun 12, 2026	17.81	18.12	17.51	17.86	17.86	1.42%	45,825,290
Jun 11, 2026	18.10	18.15	17.50	17.61	17.61	-3.08%	41,264,060
Jun 10, 2026	18.55	18.60	18.00	18.17	18.17	-3.51%	38,233,370
Jun 9, 2026	18.82	19.10	18.61	18.83	18.83	0.59%	29,844,198
Jun 8, 2026	19.12	19.50	18.53	18.72	18.72	-4.00%	44,762,802
Jun 5, 2026	19.01	19.80	19.01	19.50	19.50	2.63%	43,920,350
Jun 4, 2026	19.30	19.38	18.88	19.00	19.00	-2.46%	27,017,120
Jun 3, 2026	19.45	19.75	19.10	19.48	19.48	-0.46%	25,002,320
Jun 2, 2026	19.85	19.85	19.36	19.57	19.57	-0.86%	26,508,830
Jun 1, 2026	19.19	20.02	19.05	19.95	19.74	3.91%	44,554,600
May 29, 2026	19.31	19.70	19.20	19.20	19.00	-0.98%	30,340,970
May 28, 2026	19.40	19.69	19.10	19.39	19.19	-0.67%	25,636,130
May 27, 2026	19.66	20.02	19.39	19.52	19.31	-0.66%	30,357,010
May 26, 2026	19.14	19.80	19.02	19.65	19.44	2.18%	39,778,180
May 25, 2026	19.65	19.77	19.09	19.23	19.03	-2.34%	42,795,370
May 22, 2026	20.16	20.20	19.54	19.69	19.48	-2.09%	38,986,460
May 21, 2026	20.86	21.10	20.40	20.51	19.90	-1.30%	35,409,730
May 20, 2026	20.96	20.96	20.63	20.78	20.16	-1.61%	29,108,550
May 19, 2026	20.78	21.15	20.70	21.12	20.49	2.03%	27,403,750
May 18, 2026	20.90	20.94	20.52	20.70	20.08	-1.66%	36,563,360
May 15, 2026	21.30	21.49	20.92	21.05	20.42	-0.71%	35,361,910
May 14, 2026	22.21	22.49	21.20	21.20	20.57	-2.84%	46,869,470
May 13, 2026	21.38	21.87	21.35	21.82	21.17	1.25%	35,048,490
May 12, 2026	22.00	22.09	21.50	21.55	20.91	-2.00%	36,146,350
May 11, 2026	22.25	22.28	21.85	21.99	21.33	-1.61%	47,960,660
May 8, 2026	22.15	22.71	22.12	22.35	21.68	0.68%	54,229,050
May 7, 2026	21.77	22.33	21.52	22.20	21.54	2.30%	50,646,290
May 6, 2026	21.50	21.86	21.30	21.70	21.05	1.26%	41,653,410
Apr 30, 2026	21.87	21.87	21.34	21.43	20.79	-2.50%	45,559,120
Apr 29, 2026	21.61	22.03	21.49	21.98	21.32	1.71%	46,161,150
Apr 28, 2026	21.42	21.98	21.39	21.61	20.97	2.17%	53,568,600
Apr 27, 2026	20.64	21.18	20.57	21.15	20.52	2.37%	31,525,960
Apr 24, 2026	21.21	21.21	20.32	20.66	20.04	-3.00%	62,015,460
Apr 23, 2026	21.50	21.65	21.21	21.30	20.66	-1.53%	34,298,840
Apr 22, 2026	21.72	22.00	21.45	21.63	20.98	-1.32%	34,507,580
Apr 21, 2026	21.75	22.19	21.70	21.92	21.27	0.32%	35,763,630
Apr 20, 2026	22.20	22.21	21.70	21.85	21.20	-1.62%	53,457,420
Apr 17, 2026	22.40	22.50	21.91	22.21	21.55	-4.64%	76,852,580
Apr 16, 2026	22.78	23.38	22.61	23.29	22.60	2.96%	58,202,450
Apr 15, 2026	22.51	23.13	22.51	22.62	21.95	1.80%	46,456,660
Apr 14, 2026	22.32	22.36	22.03	22.22	21.56	1.32%	28,192,510
Apr 13, 2026	22.59	22.67	21.77	21.93	21.28	-3.94%	52,794,060
Apr 10, 2026	22.55	23.14	22.55	22.83	22.15	1.83%	39,662,360
Apr 9, 2026	22.59	22.59	22.33	22.42	21.75	-2.27%	31,783,190
Apr 8, 2026	22.30	22.96	22.24	22.94	22.26	5.96%	49,394,310
Apr 7, 2026	21.82	21.97	21.51	21.65	21.00	-0.32%	21,347,140