SHE:002565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.34	16.65	16.08	16.60	16.60	1.65%	55,407,520
May 21, 2026	17.17	17.20	16.28	16.33	16.33	-4.34%	74,864,210
May 20, 2026	16.74	17.28	16.41	17.07	17.07	0.65%	86,640,570
May 19, 2026	17.69	17.83	16.50	16.96	16.96	-5.15%	120,299,700
May 18, 2026	18.21	19.03	17.85	17.88	17.88	-4.89%	107,120,700
May 15, 2026	18.16	19.38	17.50	18.80	18.80	2.40%	134,869,300
May 14, 2026	20.00	20.08	18.31	18.36	18.36	-9.42%	149,093,200
May 13, 2026	19.97	20.78	19.71	20.27	20.27	1.60%	132,498,200
May 12, 2026	21.48	21.73	19.75	19.95	19.95	-8.44%	197,390,200
May 11, 2026	20.74	22.00	19.81	21.79	21.79	5.57%	240,173,100
May 8, 2026	19.40	21.30	19.22	20.64	20.64	3.93%	224,164,900
May 7, 2026	19.70	19.99	19.19	19.86	19.86	3.44%	188,330,000
May 6, 2026	18.89	19.79	18.89	19.20	19.20	0.95%	168,717,200
Apr 30, 2026	18.32	19.19	18.18	19.02	19.02	2.70%	161,046,500
Apr 29, 2026	18.28	19.09	18.17	18.52	18.52	-1.75%	140,737,000
Apr 28, 2026	19.12	19.69	18.61	18.85	18.85	1.51%	177,839,300
Apr 27, 2026	19.01	19.32	18.40	18.57	18.57	-6.21%	191,273,900
Apr 24, 2026	19.55	20.90	17.90	19.80	19.80	0.20%	319,089,900
Apr 23, 2026	21.95	22.28	19.76	19.76	19.76	-9.98%	266,881,800
Apr 22, 2026	22.76	22.99	21.02	21.95	21.95	-1.66%	330,043,000
Apr 21, 2026	22.32	22.32	21.65	22.32	22.32	10.00%	129,596,700
Apr 20, 2026	18.95	20.56	18.95	20.29	20.29	7.24%	268,063,600
Apr 17, 2026	17.86	19.39	17.20	18.92	18.92	6.59%	305,779,900
Apr 16, 2026	17.67	17.88	17.30	17.75	17.75	0.28%	193,339,000
Apr 15, 2026	17.32	18.57	17.11	17.70	17.70	2.31%	292,014,200
Apr 14, 2026	16.52	17.35	16.10	17.30	17.30	5.36%	215,316,900
Apr 13, 2026	16.42	16.76	16.32	16.42	16.42	-1.44%	114,049,000
Apr 10, 2026	17.50	17.56	16.64	16.66	16.66	-3.31%	188,575,800
Apr 9, 2026	17.05	18.00	16.80	17.23	17.23	0.23%	281,575,500
Apr 8, 2026	16.39	17.44	16.05	17.19	17.19	7.30%	272,293,300
Apr 7, 2026	15.67	16.72	15.66	16.02	16.02	5.39%	224,566,200
Apr 3, 2026	16.35	16.55	15.03	15.20	15.20	-6.17%	153,156,900
Apr 2, 2026	16.65	17.00	15.98	16.20	16.20	-2.99%	169,681,000
Apr 1, 2026	17.00	17.45	16.35	16.70	16.70	-1.82%	272,926,300
Mar 31, 2026	15.52	17.01	15.50	17.01	17.01	10.03%	117,276,200
Mar 30, 2026	14.76	15.59	14.76	15.46	15.46	1.18%	162,217,600
Mar 27, 2026	14.21	15.86	14.05	15.28	15.28	1.19%	204,821,000
Mar 26, 2026	16.18	16.32	14.70	15.10	15.10	-6.91%	237,556,300
Mar 25, 2026	16.95	17.19	16.00	16.22	16.22	-4.08%	312,817,100
Mar 24, 2026	17.31	17.45	16.32	16.91	16.91	-0.41%	292,436,300
Mar 23, 2026	15.27	16.98	15.06	16.98	16.98	9.97%	282,383,100
Mar 20, 2026	17.00	17.35	15.44	15.44	15.44	-10.02%	256,693,900
Mar 19, 2026	16.51	17.48	16.51	17.16	17.16	5.86%	321,334,200
Mar 18, 2026	15.05	16.21	14.18	16.21	16.21	9.97%	262,692,900
Mar 17, 2026	14.33	14.74	14.33	14.74	14.74	10.00%	89,574,310
Mar 16, 2026	13.21	13.58	13.12	13.40	13.40	1.59%	43,102,330
Mar 13, 2026	13.64	13.76	13.15	13.19	13.19	-4.28%	58,458,400
Mar 12, 2026	14.39	14.40	13.69	13.78	13.78	-3.16%	58,356,700
Mar 11, 2026	14.47	14.68	14.21	14.23	14.23	-2.33%	66,126,450
Mar 10, 2026	14.50	14.90	14.15	14.57	14.57	0.07%	112,578,200