SHE:002600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.91	14.97	14.42	14.67	14.67	-2.00%	148,528,600
Jun 1, 2026	14.59	15.43	14.59	14.97	14.97	2.89%	262,225,400
May 29, 2026	15.96	16.13	14.36	14.55	14.55	-8.78%	354,782,900
May 28, 2026	15.82	16.13	15.35	15.95	15.95	2.77%	276,984,800
May 27, 2026	15.75	16.10	15.30	15.52	15.52	-1.90%	213,061,700
May 26, 2026	16.09	16.45	15.50	15.82	15.82	-1.68%	230,282,900
May 25, 2026	16.43	16.44	15.62	16.09	16.09	-1.35%	256,750,500
May 22, 2026	15.70	16.47	15.21	16.31	16.31	5.09%	310,198,600
May 21, 2026	16.43	16.72	15.44	15.52	15.52	-4.37%	373,351,500
May 20, 2026	16.50	16.74	15.80	16.23	16.23	-4.02%	356,599,800
May 19, 2026	17.46	17.63	16.51	16.91	16.91	-0.82%	314,134,600
May 18, 2026	17.26	17.43	16.43	17.07	17.05	0.77%	399,289,500
May 15, 2026	16.40	17.88	16.33	16.94	16.92	3.29%	585,417,900
May 14, 2026	15.94	16.89	15.50	16.40	16.38	6.70%	603,586,600
May 13, 2026	14.84	15.38	14.73	15.37	15.35	2.74%	172,647,500
May 12, 2026	15.16	15.16	14.82	14.96	14.94	-1.84%	132,209,000
May 11, 2026	15.10	15.35	14.91	15.24	15.22	0.99%	206,942,800
May 8, 2026	14.38	15.20	14.33	15.09	15.07	3.85%	240,048,700
May 7, 2026	14.21	14.59	14.10	14.53	14.51	2.90%	143,341,600
May 6, 2026	14.07	14.29	14.07	14.12	14.10	0.43%	109,402,400
Apr 30, 2026	14.00	14.16	13.82	14.06	14.04	0.21%	103,069,600
Apr 29, 2026	13.87	14.14	13.75	14.03	14.01	0.50%	74,460,100
Apr 28, 2026	14.30	14.30	13.90	13.96	13.94	-3.32%	93,890,260
Apr 27, 2026	14.17	14.47	14.04	14.44	14.42	1.98%	109,098,100
Apr 24, 2026	14.41	14.44	14.08	14.16	14.14	-2.68%	100,262,900
Apr 23, 2026	15.00	15.03	14.45	14.55	14.53	-2.68%	154,882,200
Apr 22, 2026	14.25	15.08	14.21	14.95	14.93	4.25%	210,753,600
Apr 21, 2026	14.50	14.50	14.16	14.34	14.32	-2.05%	139,849,100
Apr 20, 2026	14.29	14.85	14.03	14.64	14.62	6.16%	243,969,700
Apr 17, 2026	13.70	13.89	13.66	13.79	13.77	0.36%	77,301,610
Apr 16, 2026	13.72	13.80	13.46	13.74	13.72	1.18%	78,473,940
Apr 15, 2026	13.94	14.02	13.53	13.58	13.56	-2.16%	87,764,800
Apr 14, 2026	13.85	14.05	13.75	13.88	13.86	0.95%	96,897,830
Apr 13, 2026	13.55	13.95	13.50	13.75	13.73	1.03%	104,061,300
Apr 10, 2026	13.43	13.74	13.43	13.61	13.59	2.41%	103,544,500
Apr 9, 2026	13.15	13.43	13.08	13.29	13.27	-0.30%	84,545,040
Apr 8, 2026	12.94	13.34	12.92	13.33	13.31	5.63%	117,976,600
Apr 7, 2026	12.55	12.68	12.51	12.62	12.61	1.94%	61,203,910
Apr 3, 2026	12.55	12.65	12.29	12.38	12.37	-1.28%	47,437,640
Apr 2, 2026	12.85	12.93	12.44	12.54	12.53	-3.24%	74,147,670
Apr 1, 2026	13.09	13.13	12.87	12.96	12.94	1.01%	58,438,600
Mar 31, 2026	12.93	13.14	12.81	12.83	12.81	-0.85%	61,684,330
Mar 30, 2026	13.00	13.07	12.71	12.94	12.92	-1.75%	72,831,720
Mar 27, 2026	12.95	13.29	12.91	13.17	13.15	0.08%	47,897,720
Mar 26, 2026	13.24	13.40	13.11	13.16	13.14	-0.75%	65,030,400
Mar 25, 2026	12.91	13.45	12.91	13.26	13.24	2.95%	93,850,270
Mar 24, 2026	12.85	12.92	12.45	12.88	12.86	1.82%	84,644,880
Mar 23, 2026	13.10	13.18	12.57	12.65	12.64	-5.60%	130,038,800
Mar 20, 2026	13.89	13.98	13.39	13.40	13.38	-3.25%	72,753,390
Mar 19, 2026	14.00	14.06	13.81	13.85	13.83	-2.81%	67,742,050