SHE:002565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	319,089,997
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%	292,014,225
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%	114,049,055
Apr 10, 2026	17.50	17.56	16.64	16.66	16.66	-3.31%	188,575,888
Apr 9, 2026	17.05	18.00	16.80	17.23	17.23	0.23%	281,575,516
Apr 8, 2026	16.39	17.44	16.05	17.19	17.19	7.30%	272,293,383
Apr 7, 2026	15.67	16.72	15.66	16.02	16.02	5.39%	224,566,219
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%	272,926,351
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%	292,436,353
Mar 23, 2026	15.27	16.98	15.06	16.98	16.98	9.97%	282,383,145
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
Mar 9, 2026	13.89	14.79	13.54	14.56	14.56	2.39%	104,218,500
Mar 6, 2026	14.15	14.48	14.08	14.22	14.22	-0.35%	43,980,791
Mar 5, 2026	14.39	14.46	14.06	14.27	14.27	1.21%	49,019,000
Mar 4, 2026	13.90	14.50	13.67	14.10	14.10	-1.54%	63,148,990
Mar 3, 2026	15.88	15.88	14.32	14.32	14.32	-9.99%	107,494,900
Mar 2, 2026	16.00	16.60	15.85	15.91	15.91	-2.93%	92,650,802
Feb 27, 2026	16.00	16.80	16.00	16.39	16.39	-0.36%	91,802,409
Feb 26, 2026	16.12	17.20	15.91	16.45	16.45	3.01%	114,576,100
Feb 25, 2026	15.50	16.15	15.30	15.97	15.97	3.57%	96,906,208
Feb 24, 2026	15.45	15.85	15.38	15.42	15.42	0.98%	63,660,650
Feb 13, 2026	15.80	15.95	15.26	15.27	15.27	-3.90%	69,450,590
Feb 12, 2026	15.77	16.60	15.52	15.89	15.89	1.02%	109,831,799
Feb 11, 2026	16.10	16.63	15.71	15.73	15.73	-4.95%	112,453,500