SHE:002632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.73	10.98	10.30	10.31	10.31	-3.82%	12,514,620
May 20, 2026	11.06	11.08	10.68	10.72	10.72	-3.25%	12,532,220
May 19, 2026	11.12	11.21	10.92	11.08	11.08	-1.07%	10,365,400
May 18, 2026	11.10	11.34	10.89	11.20	11.20	1.17%	12,924,850
May 15, 2026	11.24	11.39	11.02	11.07	11.07	-1.34%	13,049,200
May 14, 2026	11.57	11.70	11.22	11.22	11.22	-3.69%	15,868,900
May 13, 2026	11.51	11.87	11.40	11.65	11.65	1.04%	19,969,720
May 12, 2026	11.75	11.85	11.38	11.53	11.53	-2.45%	18,678,520
May 11, 2026	11.54	12.04	11.43	11.82	11.82	1.37%	22,435,500
May 8, 2026	11.61	11.79	11.48	11.66	11.49	-	18,577,360
May 7, 2026	11.26	11.80	11.23	11.66	11.49	3.46%	20,382,060
May 6, 2026	11.09	11.40	11.09	11.27	11.11	2.08%	10,633,860
Apr 30, 2026	11.16	11.29	11.01	11.04	10.88	-1.34%	9,163,469
Apr 29, 2026	11.05	11.28	11.01	11.19	11.03	0.81%	7,036,700
Apr 28, 2026	11.30	11.31	11.05	11.10	10.94	-2.37%	8,440,420
Apr 27, 2026	11.19	11.46	11.13	11.37	11.20	0.98%	9,411,800
Apr 24, 2026	11.18	11.28	10.96	11.26	11.10	1.17%	14,710,620
Apr 23, 2026	11.70	11.70	11.00	11.13	10.97	-8.02%	31,288,000
Apr 22, 2026	12.10	12.18	12.03	12.10	11.92	-0.58%	8,055,500
Apr 21, 2026	12.21	12.25	12.01	12.17	11.99	-0.81%	9,378,300
Apr 20, 2026	12.21	12.32	12.05	12.27	12.09	0.57%	10,166,500
Apr 17, 2026	12.07	12.28	12.00	12.20	12.02	1.16%	11,253,360
Apr 16, 2026	12.09	12.12	11.88	12.06	11.88	0.50%	8,972,084
Apr 15, 2026	12.25	12.35	11.98	12.00	11.83	-1.07%	11,592,700
Apr 14, 2026	12.15	12.16	11.99	12.13	11.95	1.51%	10,447,110
Apr 13, 2026	11.80	11.99	11.74	11.95	11.78	0.76%	8,749,300
Apr 10, 2026	11.82	11.99	11.80	11.86	11.69	0.94%	10,153,600
Apr 9, 2026	11.85	11.86	11.68	11.75	11.58	-1.59%	9,482,729
Apr 8, 2026	11.66	11.98	11.66	11.94	11.77	5.01%	14,669,900
Apr 7, 2026	11.33	11.52	11.25	11.37	11.20	2.25%	13,527,400
Apr 3, 2026	11.58	11.61	11.08	11.12	10.96	-4.06%	14,680,800
Apr 2, 2026	12.08	12.20	11.31	11.59	11.42	-4.69%	26,722,800
Apr 1, 2026	12.08	12.33	12.00	12.16	11.98	2.62%	18,159,500
Mar 31, 2026	12.56	12.74	11.85	11.85	11.68	-5.95%	30,578,310
Mar 30, 2026	12.40	12.85	12.23	12.60	12.42	1.45%	15,040,100
Mar 27, 2026	11.97	12.50	11.80	12.42	12.24	1.72%	16,761,910
Mar 26, 2026	12.60	12.80	12.16	12.21	12.03	-3.40%	15,160,400
Mar 25, 2026	12.41	12.96	12.41	12.64	12.46	2.51%	26,947,510
Mar 24, 2026	12.56	12.61	11.77	12.33	12.15	2.75%	26,879,600
Mar 23, 2026	12.59	12.85	11.87	12.00	11.83	-7.41%	32,769,320
Mar 20, 2026	13.75	13.85	12.90	12.96	12.77	-5.12%	34,681,250
Mar 19, 2026	13.58	13.96	13.52	13.66	13.46	-1.44%	22,971,900
Mar 18, 2026	13.88	13.89	13.48	13.86	13.66	1.76%	25,702,920
Mar 17, 2026	14.15	14.16	13.59	13.62	13.42	-3.75%	29,942,050
Mar 16, 2026	13.20	14.48	13.20	14.15	13.94	6.55%	59,308,500
Mar 13, 2026	13.68	13.69	13.22	13.28	13.09	-2.99%	25,076,800
Mar 12, 2026	13.77	13.86	13.58	13.69	13.49	-1.01%	35,875,120
Mar 11, 2026	13.69	13.92	13.39	13.83	13.63	1.39%	66,404,590
Mar 10, 2026	12.69	13.64	12.69	13.64	13.44	10.00%	27,110,700
Mar 9, 2026	12.66	12.66	12.10	12.40	12.22	-4.10%	21,795,880