SHE:002576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.91	19.30	18.75	19.25	19.25	1.48%	9,124,331
May 7, 2026	18.76	19.03	18.75	18.97	18.97	0.64%	6,547,400
May 6, 2026	18.73	18.95	18.67	18.85	18.85	1.73%	6,445,850
Apr 30, 2026	18.75	18.82	18.47	18.53	18.53	-1.44%	4,377,200
Apr 29, 2026	18.44	18.85	18.40	18.80	18.80	1.79%	5,999,000
Apr 28, 2026	18.35	18.76	18.33	18.47	18.47	0.44%	5,188,350
Apr 27, 2026	18.28	18.52	17.81	18.39	18.39	0.49%	4,324,600
Apr 24, 2026	18.59	18.59	17.98	18.30	18.30	-1.98%	5,379,800
Apr 23, 2026	18.61	19.06	18.46	18.67	18.67	0.59%	5,245,600
Apr 22, 2026	18.67	18.68	18.41	18.56	18.56	-0.70%	3,849,400
Apr 21, 2026	19.08	19.08	18.56	18.69	18.69	-1.84%	3,959,600
Apr 20, 2026	19.02	19.14	18.87	19.04	19.04	0.11%	4,393,900
Apr 17, 2026	18.84	19.32	18.70	19.02	19.02	0.58%	6,348,600
Apr 16, 2026	18.78	19.03	18.71	18.91	18.91	0.91%	4,300,831
Apr 15, 2026	19.08	19.11	18.69	18.74	18.74	-1.47%	4,446,431
Apr 14, 2026	18.75	19.03	18.57	19.02	19.02	1.93%	5,925,900
Apr 13, 2026	18.41	18.79	18.30	18.66	18.66	0.70%	4,095,400
Apr 10, 2026	18.59	18.78	18.42	18.53	18.53	0.22%	4,652,400
Apr 9, 2026	18.45	18.64	18.23	18.49	18.49	-0.05%	4,835,800
Apr 8, 2026	18.35	18.51	18.23	18.50	18.50	1.93%	6,264,859
Apr 7, 2026	17.18	18.76	17.11	18.15	18.15	5.65%	12,429,800
Apr 3, 2026	17.74	18.30	17.10	17.18	17.18	-2.72%	6,634,861
Apr 2, 2026	17.65	18.25	17.45	17.66	17.66	0.06%	6,049,801
Apr 1, 2026	17.66	17.77	17.40	17.65	17.65	1.79%	5,653,952
Mar 31, 2026	18.48	18.53	17.23	17.34	17.34	-7.17%	10,710,650
Mar 30, 2026	18.42	18.85	18.33	18.68	18.68	-0.11%	4,306,000
Mar 27, 2026	18.26	18.78	18.20	18.70	18.70	0.92%	3,799,000
Mar 26, 2026	18.55	19.03	18.41	18.53	18.53	-0.11%	5,167,400
Mar 25, 2026	18.39	18.77	18.31	18.55	18.55	1.20%	4,310,000
Mar 24, 2026	18.15	18.35	17.45	18.33	18.33	4.21%	7,569,916
Mar 23, 2026	18.06	18.45	17.57	17.59	17.59	-4.09%	9,102,384
Mar 20, 2026	19.11	19.59	18.33	18.34	18.34	-3.88%	10,464,220
Mar 19, 2026	19.18	19.53	19.01	19.08	19.08	-1.75%	6,039,100
Mar 18, 2026	18.48	19.44	18.43	19.42	19.42	5.09%	7,813,100
Mar 17, 2026	19.15	19.19	18.41	18.48	18.48	-3.14%	4,042,500
Mar 16, 2026	19.08	19.20	18.77	19.08	19.08	-	4,536,930
Mar 13, 2026	19.17	19.45	19.07	19.08	19.08	-0.47%	5,053,200
Mar 12, 2026	19.56	19.56	19.01	19.17	19.17	-2.09%	5,522,800
Mar 11, 2026	19.33	19.71	19.29	19.58	19.58	1.03%	9,102,800
Mar 10, 2026	19.20	19.54	19.20	19.38	19.38	1.63%	5,780,200
Mar 9, 2026	18.80	19.18	18.63	19.07	19.07	-0.57%	6,422,600
Mar 6, 2026	18.93	19.30	18.69	19.18	19.18	1.32%	6,268,200
Mar 5, 2026	19.12	19.22	18.79	18.93	18.93	0.58%	6,382,400
Mar 4, 2026	18.15	18.98	18.10	18.82	18.82	2.79%	8,220,400
Mar 3, 2026	19.20	19.44	18.31	18.31	18.31	-4.54%	11,124,900
Mar 2, 2026	19.50	19.65	18.96	19.18	19.18	-4.05%	14,373,480
Feb 27, 2026	18.90	20.40	18.78	19.99	19.99	5.21%	15,660,950
Feb 26, 2026	18.93	19.04	18.74	19.00	19.00	1.60%	5,883,200
Feb 25, 2026	18.96	19.06	18.65	18.70	18.70	-1.37%	6,605,700
Feb 24, 2026	18.82	19.08	18.74	18.96	18.96	1.34%	5,912,200