SHE:002626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.76	16.19	15.66	16.10	16.10	2.16%	9,224,699
May 7, 2026	15.90	16.21	15.66	15.76	15.76	3.28%	9,013,299
May 6, 2026	15.26	15.34	15.14	15.26	15.26	0.33%	5,949,837
Apr 30, 2026	15.60	15.64	15.12	15.21	15.21	-3.92%	10,850,400
Apr 29, 2026	15.57	15.93	15.57	15.83	15.83	1.02%	4,755,959
Apr 28, 2026	15.90	16.02	15.54	15.67	15.67	-1.45%	5,883,500
Apr 27, 2026	16.00	16.06	15.76	15.90	15.90	-0.93%	4,658,782
Apr 24, 2026	16.10	16.17	15.87	16.05	16.05	-0.80%	5,234,128
Apr 23, 2026	16.36	16.38	16.08	16.18	16.18	-1.04%	6,550,246
Apr 22, 2026	16.55	16.57	16.29	16.35	16.35	-1.15%	8,238,546
Apr 21, 2026	17.12	17.22	16.50	16.54	16.54	-6.82%	15,988,960
Apr 20, 2026	18.01	18.08	17.70	17.75	17.75	-1.39%	6,457,000
Apr 17, 2026	18.25	18.31	17.95	18.00	18.00	-1.69%	4,596,972
Apr 16, 2026	18.28	18.39	18.08	18.31	18.31	0.49%	3,611,700
Apr 15, 2026	18.43	18.47	18.14	18.22	18.22	-0.82%	4,072,968
Apr 14, 2026	18.20	18.43	18.11	18.37	18.37	1.77%	5,042,600
Apr 13, 2026	18.12	18.12	17.83	18.05	18.05	-0.61%	4,431,788
Apr 10, 2026	18.00	18.48	17.90	18.16	18.16	1.79%	6,717,400
Apr 9, 2026	18.02	18.20	17.81	17.84	17.84	-1.38%	4,777,500
Apr 8, 2026	18.03	18.13	17.83	18.09	18.09	1.74%	5,897,476
Apr 7, 2026	17.34	17.83	17.28	17.78	17.78	2.54%	4,174,123
Apr 3, 2026	17.65	17.78	17.18	17.34	17.34	-2.03%	5,021,700
Apr 2, 2026	17.87	17.96	17.57	17.70	17.70	-1.06%	4,040,100
Apr 1, 2026	17.76	17.97	17.58	17.89	17.89	2.00%	3,925,052
Mar 31, 2026	17.87	17.99	17.48	17.54	17.54	-1.24%	4,051,700
Mar 30, 2026	17.69	18.25	17.60	17.76	17.76	-0.56%	5,789,800
Mar 27, 2026	17.14	17.97	17.03	17.86	17.86	3.00%	5,769,016
Mar 26, 2026	17.37	18.14	17.18	17.34	17.34	-0.29%	9,007,676
Mar 25, 2026	17.62	18.20	17.25	17.39	17.39	3.76%	12,383,220
Mar 24, 2026	16.60	16.78	16.29	16.76	16.76	2.51%	5,396,000
Mar 23, 2026	17.62	17.62	16.19	16.35	16.35	-8.45%	14,885,963
Mar 20, 2026	18.52	18.69	17.86	17.86	17.86	-3.25%	6,881,200
Mar 19, 2026	18.84	18.96	18.41	18.46	18.46	-3.15%	6,475,400
Mar 18, 2026	19.35	19.50	18.72	19.06	19.06	-1.40%	8,147,100
Mar 17, 2026	19.83	19.90	19.33	19.33	19.33	-2.08%	10,015,000
Mar 16, 2026	19.32	20.27	19.20	19.74	19.74	4.17%	18,440,550
Mar 13, 2026	18.56	19.42	18.51	18.95	18.95	1.61%	9,043,253
Mar 12, 2026	18.69	19.10	18.43	18.65	18.65	-0.37%	6,687,230
Mar 11, 2026	18.55	18.76	18.39	18.72	18.72	0.92%	4,017,100
Mar 10, 2026	18.29	18.73	18.23	18.55	18.55	2.37%	5,555,987
Mar 9, 2026	18.48	18.53	18.00	18.12	18.12	-2.89%	6,824,400
Mar 6, 2026	18.08	18.71	18.05	18.66	18.66	3.09%	6,263,011
Mar 5, 2026	18.59	18.63	18.00	18.10	18.10	-1.04%	7,727,672
Mar 4, 2026	18.80	18.99	18.25	18.29	18.29	-4.09%	10,512,200
Mar 3, 2026	19.39	19.94	19.03	19.07	19.07	-1.40%	8,805,453
Mar 2, 2026	19.32	19.52	19.13	19.34	19.34	-1.23%	6,611,828
Feb 27, 2026	19.50	19.86	19.40	19.58	19.58	-0.05%	6,343,412
Feb 26, 2026	19.38	20.07	19.30	19.59	19.59	1.82%	13,352,110
Feb 25, 2026	18.94	19.73	18.94	19.24	19.24	1.80%	7,969,171
Feb 24, 2026	18.84	19.00	18.78	18.90	18.90	1.34%	3,603,011