SHE:002645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.30	31.19	28.30	29.72	-	-5.05%	23,230,254
May 28, 2026	30.98	31.98	30.98	31.30	31.30	1.07%	34,172,650
May 27, 2026	32.60	32.82	30.71	30.97	30.97	-4.97%	35,047,530
May 26, 2026	33.10	33.50	31.34	32.59	32.59	1.94%	53,048,840
May 25, 2026	29.30	31.97	29.09	31.97	31.97	10.01%	44,859,030
May 22, 2026	28.30	29.78	28.30	29.06	29.06	2.22%	32,981,640
May 21, 2026	30.25	30.53	28.00	28.43	28.43	-5.58%	46,935,660
May 20, 2026	27.09	30.11	27.01	30.11	30.11	10.01%	41,023,640
May 19, 2026	27.23	27.66	26.00	27.37	27.37	-0.29%	27,950,310
May 18, 2026	27.68	28.15	26.93	27.45	27.45	-1.79%	30,119,480
May 15, 2026	28.86	28.90	27.48	27.95	27.95	-1.79%	31,853,900
May 14, 2026	29.28	29.61	28.36	28.46	28.46	-2.17%	35,593,760
May 13, 2026	28.11	29.96	28.11	29.09	29.09	1.18%	44,950,300
May 12, 2026	29.60	30.12	27.95	28.75	28.75	-4.45%	59,811,660
May 11, 2026	27.98	30.12	27.23	30.09	30.09	9.90%	64,555,700
May 8, 2026	26.10	27.58	26.00	27.38	27.38	1.63%	43,878,240
May 7, 2026	26.23	27.01	25.92	26.94	26.94	4.22%	54,306,060
May 6, 2026	26.00	26.80	25.50	25.85	25.85	0.31%	76,772,600
Apr 30, 2026	24.88	25.77	24.66	25.77	25.77	9.99%	45,769,300
Apr 29, 2026	21.43	23.43	21.43	23.43	23.43	10.00%	24,747,780
Apr 28, 2026	22.11	22.20	21.17	21.30	21.30	-3.49%	22,433,060
Apr 27, 2026	22.30	23.01	21.81	22.07	22.07	-1.52%	29,557,980
Apr 24, 2026	21.96	23.00	21.80	22.41	22.41	2.05%	33,722,310
Apr 23, 2026	23.01	23.50	21.58	21.96	21.96	-5.06%	64,808,240
Apr 22, 2026	23.35	24.15	22.40	23.13	23.13	0.87%	44,359,820
Apr 21, 2026	22.68	23.87	22.39	22.93	22.93	0.22%	47,653,980
Apr 20, 2026	22.39	23.08	21.99	22.88	22.88	2.55%	40,970,210
Apr 17, 2026	22.43	23.18	22.00	22.31	22.31	-1.85%	45,613,510
Apr 16, 2026	21.34	23.00	21.05	22.73	22.73	5.09%	63,289,120
Apr 15, 2026	20.85	22.50	20.53	21.63	21.63	3.74%	62,975,540
Apr 14, 2026	21.21	21.30	20.40	20.85	20.85	-1.09%	48,156,280
Apr 13, 2026	21.96	22.29	20.85	21.08	21.08	-2.95%	59,523,790
Apr 10, 2026	21.13	22.29	20.71	21.72	21.72	2.02%	81,567,520
Apr 9, 2026	19.50	21.29	19.23	21.29	21.29	10.03%	44,348,920
Apr 8, 2026	18.81	19.68	18.66	19.35	19.35	3.04%	71,563,510
Apr 7, 2026	17.68	19.20	17.68	18.78	18.78	6.10%	52,036,450
Apr 3, 2026	18.01	18.13	17.47	17.70	17.70	-1.72%	30,451,320
Apr 2, 2026	18.59	18.60	17.43	18.01	18.01	-2.28%	59,178,330
Apr 1, 2026	17.11	18.43	16.89	18.43	18.43	10.03%	31,378,550
Mar 31, 2026	16.99	17.12	16.57	16.75	16.75	-1.70%	19,248,510
Mar 30, 2026	17.03	17.19	16.65	17.04	17.04	-1.16%	20,433,110
Mar 27, 2026	16.39	17.46	16.25	17.24	17.24	4.11%	30,729,430
Mar 26, 2026	17.39	17.39	16.50	16.56	16.56	-3.83%	25,047,820
Mar 25, 2026	16.80	17.26	16.39	17.22	17.22	4.68%	38,826,000
Mar 24, 2026	15.30	16.45	14.75	16.45	16.45	10.03%	36,707,660
Mar 23, 2026	15.10	15.97	14.76	14.95	14.95	-4.23%	37,506,680
Mar 20, 2026	16.44	16.44	15.53	15.61	15.61	-3.58%	24,089,880
Mar 19, 2026	17.37	17.37	16.05	16.19	16.19	-6.09%	26,948,150
Mar 18, 2026	17.49	17.70	16.64	17.24	17.24	-0.63%	29,477,760
Mar 17, 2026	17.87	18.18	17.35	17.35	17.35	-1.87%	33,630,660