SHE:002626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.87	14.02	13.73	13.78	13.78	-1.22%	3,405,610
Jun 17, 2026	14.05	14.10	13.85	13.95	13.95	-0.71%	2,411,992
Jun 16, 2026	14.40	14.41	14.03	14.05	14.05	-2.63%	3,567,900
Jun 15, 2026	14.26	14.50	14.22	14.43	14.43	0.91%	3,041,500
Jun 12, 2026	14.10	14.30	13.98	14.30	14.30	2.00%	3,185,822
Jun 11, 2026	14.18	14.26	13.98	14.02	14.02	-1.27%	2,663,900
Jun 10, 2026	14.13	14.29	13.99	14.20	14.20	0.71%	3,155,323
Jun 9, 2026	14.50	14.55	14.25	14.50	14.10	-0.14%	3,099,171
Jun 8, 2026	14.78	14.78	14.36	14.52	14.12	-1.76%	3,743,598
Jun 5, 2026	14.88	14.99	14.67	14.78	14.37	-0.40%	2,746,823
Jun 4, 2026	14.77	15.23	14.70	14.84	14.43	0.47%	3,856,456
Jun 3, 2026	15.03	15.06	14.76	14.77	14.36	-2.06%	3,876,900
Jun 2, 2026	15.34	15.34	15.04	15.08	14.66	-1.57%	3,051,840
Jun 1, 2026	15.23	15.39	15.16	15.32	14.90	0.86%	3,665,292
May 29, 2026	15.00	15.31	14.90	15.19	14.77	1.74%	4,130,559
May 28, 2026	15.30	15.37	14.92	14.93	14.52	-2.29%	4,101,957
May 27, 2026	15.53	15.61	15.23	15.28	14.86	-1.55%	3,024,746
May 26, 2026	15.71	15.80	15.40	15.52	15.09	-1.02%	3,002,000
May 25, 2026	15.84	15.97	15.54	15.68	15.25	-1.32%	4,283,200
May 22, 2026	15.99	16.08	15.83	15.89	15.45	-0.13%	4,268,940
May 21, 2026	16.20	16.57	15.88	15.91	15.47	-1.61%	6,113,895
May 20, 2026	16.26	16.33	15.96	16.17	15.72	-0.98%	4,123,170
May 19, 2026	16.24	16.50	16.02	16.33	15.88	0.68%	4,945,470
May 18, 2026	16.40	16.66	15.84	16.22	15.77	-1.76%	8,267,204
May 15, 2026	16.80	16.95	16.41	16.51	16.05	-3.00%	8,504,161
May 14, 2026	16.22	17.59	16.13	17.02	16.55	5.06%	19,462,380
May 13, 2026	15.91	16.38	15.82	16.20	15.75	1.89%	6,525,952
May 12, 2026	16.01	16.03	15.82	15.90	15.46	-1.30%	4,079,520
May 11, 2026	16.13	16.16	15.85	16.11	15.67	0.06%	6,980,142
May 8, 2026	15.76	16.19	15.66	16.10	15.66	2.16%	9,224,699
May 7, 2026	15.90	16.21	15.66	15.76	15.33	3.28%	9,013,299
May 6, 2026	15.26	15.34	15.14	15.26	14.84	0.33%	5,949,837
Apr 30, 2026	15.60	15.64	15.12	15.21	14.79	-3.92%	10,850,400
Apr 29, 2026	15.57	15.93	15.57	15.83	15.39	1.02%	4,755,959
Apr 28, 2026	15.90	16.02	15.54	15.67	15.24	-1.45%	5,883,500
Apr 27, 2026	16.00	16.06	15.76	15.90	15.46	-0.93%	4,658,782
Apr 24, 2026	16.10	16.17	15.87	16.05	15.61	-0.80%	5,234,128
Apr 23, 2026	16.36	16.38	16.08	16.18	15.73	-1.04%	6,550,246
Apr 22, 2026	16.55	16.57	16.29	16.35	15.90	-1.15%	8,238,546
Apr 21, 2026	17.12	17.22	16.50	16.54	16.08	-6.82%	15,988,960
Apr 20, 2026	18.01	18.08	17.70	17.75	17.26	-1.39%	6,457,000
Apr 17, 2026	18.25	18.31	17.95	18.00	17.50	-1.69%	4,596,972
Apr 16, 2026	18.28	18.39	18.08	18.31	17.80	0.49%	3,611,700
Apr 15, 2026	18.43	18.47	18.14	18.22	17.72	-0.82%	4,072,968
Apr 14, 2026	18.20	18.43	18.11	18.37	17.86	1.77%	5,042,600
Apr 13, 2026	18.12	18.12	17.83	18.05	17.55	-0.61%	4,431,788
Apr 10, 2026	18.00	18.48	17.90	18.16	17.66	1.79%	6,717,400
Apr 9, 2026	18.02	18.20	17.81	17.84	17.35	-1.38%	4,777,500
Apr 8, 2026	18.03	18.13	17.83	18.09	17.59	1.74%	5,897,476
Apr 7, 2026	17.34	17.83	17.28	17.78	17.29	2.54%	4,174,123