SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.00	13.28	12.85	12.94	12.94	-1.07%	108,570,200
Jun 17, 2026	13.26	13.29	12.88	13.08	13.08	-1.28%	132,935,400
Jun 16, 2026	13.86	13.89	13.14	13.25	13.25	-5.02%	225,520,400
Jun 15, 2026	14.56	14.62	13.63	13.95	13.95	-2.92%	268,825,100
Jun 12, 2026	14.98	15.35	14.37	14.37	14.37	-2.77%	476,172,500
Jun 11, 2026	14.52	15.00	14.46	14.78	14.78	1.51%	158,683,200
Jun 10, 2026	14.16	14.73	13.83	14.56	14.56	1.32%	120,936,700
Jun 9, 2026	14.75	14.94	14.37	14.37	14.37	-1.51%	104,624,967
Jun 8, 2026	14.75	14.95	14.43	14.59	14.59	-2.34%	99,956,720
Jun 5, 2026	14.86	15.45	14.85	14.94	14.94	0.40%	135,668,300
Jun 4, 2026	14.84	14.92	14.61	14.88	14.88	-0.93%	88,804,920
Jun 3, 2026	14.88	15.55	14.77	15.02	15.02	0.27%	125,673,000
Jun 2, 2026	15.33	15.35	14.77	14.98	14.98	-1.51%	96,537,350
Jun 1, 2026	14.98	15.59	14.86	15.21	15.21	4.32%	195,573,300
May 29, 2026	14.99	15.03	14.30	14.58	14.58	-1.02%	106,527,600
May 28, 2026	14.84	15.25	14.70	14.79	14.73	-0.20%	81,693,560
May 27, 2026	14.99	15.46	14.74	14.82	14.76	-1.20%	101,161,400
May 26, 2026	14.14	15.14	14.10	15.00	14.94	5.86%	197,691,400
May 25, 2026	14.33	14.48	14.12	14.17	14.11	-1.67%	87,388,430
May 22, 2026	14.50	14.57	14.21	14.41	14.35	0.07%	85,322,690
May 21, 2026	14.76	15.10	14.39	14.40	14.34	-2.24%	120,733,600
May 20, 2026	14.66	14.88	14.61	14.73	14.67	0.07%	73,707,640
May 19, 2026	14.90	15.14	14.63	14.72	14.66	-1.27%	85,149,700
May 18, 2026	14.68	15.15	14.47	14.91	14.85	0.07%	125,279,500
May 15, 2026	14.42	14.96	14.17	14.90	14.84	3.47%	177,247,000
May 14, 2026	15.10	15.24	14.40	14.40	14.34	-4.45%	161,513,500
May 13, 2026	15.16	15.20	14.90	15.07	15.01	-1.12%	140,966,800
May 12, 2026	15.22	15.92	15.15	15.24	15.18	-0.26%	158,774,500
May 11, 2026	15.46	15.46	14.72	15.28	15.22	-4.26%	284,294,000
May 8, 2026	15.98	16.55	15.89	15.96	15.90	-1.18%	168,991,900
May 7, 2026	15.96	16.26	15.55	16.15	16.08	0.94%	189,779,700
May 6, 2026	16.14	16.20	15.77	16.00	15.94	-0.06%	146,385,200
Apr 30, 2026	16.96	17.00	16.01	16.01	15.95	-8.93%	297,702,600
Apr 29, 2026	17.39	17.70	17.16	17.58	17.51	1.97%	134,386,200
Apr 28, 2026	16.79	17.61	16.72	17.24	17.17	3.23%	138,145,400
Apr 27, 2026	16.39	16.86	16.11	16.70	16.63	2.02%	73,616,460
Apr 24, 2026	16.55	16.58	16.06	16.37	16.30	-1.03%	65,903,110
Apr 23, 2026	16.85	16.87	16.35	16.54	16.47	-1.78%	76,398,840
Apr 22, 2026	16.85	16.87	16.70	16.84	16.77	0.12%	50,428,580
Apr 21, 2026	16.81	17.04	16.70	16.82	16.75	-0.30%	49,667,180
Apr 20, 2026	17.17	17.22	16.78	16.87	16.80	-1.92%	76,092,460
Apr 17, 2026	17.17	17.25	16.96	17.20	17.13	-0.69%	66,281,350
Apr 16, 2026	16.70	17.33	16.70	17.32	17.25	3.28%	103,978,500
Apr 15, 2026	16.37	16.97	16.37	16.77	16.70	3.01%	120,738,000
Apr 14, 2026	16.51	16.51	16.03	16.28	16.21	0.18%	97,895,890
Apr 13, 2026	16.99	17.06	16.00	16.25	16.18	-3.85%	157,144,300
Apr 10, 2026	16.88	17.17	16.70	16.90	16.83	0.48%	73,704,690
Apr 9, 2026	17.32	17.33	16.74	16.82	16.75	-4.59%	130,784,000
Apr 8, 2026	17.81	17.93	17.19	17.63	17.56	1.61%	126,859,300
Apr 7, 2026	17.40	17.56	17.19	17.35	17.28	1.82%	72,841,660