SHE:002576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.71	18.71	16.70	16.70	-	-10.02%	14,108,500
May 28, 2026	18.99	19.73	18.26	18.56	18.56	-3.08%	12,384,500
May 27, 2026	19.92	20.07	18.99	19.15	19.15	-5.24%	15,121,600
May 26, 2026	19.30	20.35	19.22	20.21	20.21	3.75%	20,434,600
May 25, 2026	19.85	20.09	19.22	19.48	19.48	-0.87%	13,389,800
May 22, 2026	18.71	19.68	18.01	19.65	19.65	3.91%	16,047,650
May 21, 2026	19.35	19.57	18.84	18.91	18.91	-1.51%	15,272,500
May 20, 2026	19.20	19.20	18.61	19.20	19.20	0.10%	6,740,852
May 19, 2026	19.17	19.35	18.88	19.18	19.18	0.05%	6,257,531
May 18, 2026	18.83	19.17	18.65	19.17	19.17	1.16%	6,899,100
May 15, 2026	18.54	19.28	18.43	18.95	18.95	2.49%	8,118,300
May 14, 2026	19.17	19.22	18.43	18.49	18.49	-3.60%	7,215,600
May 13, 2026	19.00	19.32	18.89	19.18	19.18	1.21%	6,885,100
May 12, 2026	19.16	19.29	18.82	18.95	18.95	-1.15%	5,524,500
May 11, 2026	19.38	19.60	18.98	19.17	19.17	-0.42%	6,161,000
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