SHE:002654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.68	16.74	15.21	15.31	15.31	-7.66%	79,940,034
May 28, 2026	16.49	16.94	16.09	16.58	16.58	0.97%	73,241,894
May 27, 2026	17.23	17.78	16.30	16.42	16.42	-2.26%	96,587,404
May 26, 2026	17.92	18.16	16.50	16.80	16.80	-4.44%	104,816,328
May 25, 2026	17.75	17.95	17.05	17.58	17.58	-0.96%	109,119,238
May 22, 2026	18.15	18.46	17.49	17.75	17.75	-1.93%	136,409,949
May 21, 2026	19.80	20.10	18.01	18.10	18.10	-6.12%	218,032,648
May 20, 2026	19.20	19.28	18.02	19.28	19.28	9.98%	254,852,000
May 19, 2026	17.43	17.76	16.81	17.53	17.53	-3.84%	145,731,782
May 18, 2026	16.72	18.23	16.66	18.23	18.23	10.02%	106,391,354
May 15, 2026	16.72	17.20	16.30	16.57	16.57	0.06%	103,557,788
May 14, 2026	17.10	17.19	16.48	16.56	16.56	-2.47%	128,452,112
May 13, 2026	15.20	16.98	15.08	16.98	16.98	9.97%	117,899,900
May 12, 2026	15.33	15.78	14.87	15.44	15.44	0.52%	91,539,059
May 11, 2026	15.25	15.67	15.22	15.36	15.36	2.67%	59,585,402
May 8, 2026	14.88	15.15	14.75	14.96	14.96	-0.80%	34,487,502
May 7, 2026	15.06	15.25	14.93	15.08	15.08	0.07%	48,235,849
May 6, 2026	14.90	15.38	14.80	15.07	15.07	3.79%	73,667,740
Apr 30, 2026	13.83	14.94	13.47	14.52	14.52	5.68%	74,116,660
Apr 29, 2026	13.38	13.85	13.26	13.74	13.74	-2.41%	54,034,431
Apr 28, 2026	14.20	14.35	13.94	14.08	14.08	-0.56%	33,017,600
Apr 27, 2026	14.40	14.58	14.12	14.16	14.16	-1.73%	36,186,968
Apr 24, 2026	14.60	14.88	14.24	14.41	14.41	-2.24%	34,482,070
Apr 23, 2026	15.56	15.66	14.70	14.74	14.74	-4.41%	43,895,351
Apr 22, 2026	15.40	15.55	15.15	15.42	15.42	-0.58%	35,191,477
Apr 21, 2026	15.83	15.94	15.38	15.51	15.51	-2.70%	46,366,480
Apr 20, 2026	15.15	16.15	15.12	15.94	15.94	4.18%	74,268,617
Apr 17, 2026	14.80	15.52	14.75	15.30	15.30	2.41%	51,990,258
Apr 16, 2026	14.66	15.14	14.40	14.94	14.94	1.70%	42,384,482
Apr 15, 2026	14.46	15.41	14.31	14.69	14.69	1.17%	85,286,352
Apr 14, 2026	14.39	14.79	14.22	14.52	14.52	2.18%	57,695,570
Apr 13, 2026	13.89	14.51	13.86	14.21	14.21	1.14%	35,271,400
Apr 10, 2026	14.18	14.49	14.05	14.05	14.05	0.93%	49,460,780
Apr 9, 2026	13.41	14.16	13.40	13.92	13.92	1.90%	51,364,540
Apr 8, 2026	13.31	13.69	13.20	13.66	13.66	5.89%	44,060,140
Apr 7, 2026	12.61	12.99	12.53	12.90	12.90	3.86%	34,068,500
Apr 3, 2026	13.10	13.17	12.41	12.42	12.42	-4.09%	36,630,837
Apr 2, 2026	13.87	13.87	12.88	12.95	12.95	-5.54%	49,363,790
Apr 1, 2026	14.03	14.20	13.58	13.71	13.71	1.78%	42,083,275
Mar 31, 2026	14.36	14.36	13.39	13.47	13.47	-6.26%	63,341,060
Mar 30, 2026	14.01	14.55	13.97	14.37	14.37	-0.55%	32,715,550
Mar 27, 2026	13.92	14.72	13.68	14.45	14.45	1.05%	52,713,690
Mar 26, 2026	14.66	14.72	14.24	14.30	14.30	-3.70%	42,881,890
Mar 25, 2026	15.10	15.35	14.65	14.85	14.85	-	72,835,590
Mar 24, 2026	14.00	15.06	13.06	14.85	14.85	8.47%	103,725,500
Mar 23, 2026	14.51	14.78	13.54	13.69	13.69	-8.37%	60,076,353
Mar 20, 2026	15.92	16.01	14.89	14.94	14.94	-5.68%	57,878,130
Mar 19, 2026	16.06	16.16	15.74	15.84	15.84	-4.46%	59,333,630
Mar 18, 2026	15.79	16.71	15.75	16.58	16.58	6.76%	87,496,830
Mar 17, 2026	16.11	16.21	15.50	15.53	15.53	-3.48%	43,340,140