SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.87	17.57	15.60	17.57	17.47	10.02%	50,296,790
May 27, 2026	15.00	16.51	14.84	15.97	15.88	6.40%	67,619,120
May 26, 2026	14.70	15.08	14.53	15.01	14.92	0.74%	28,399,440
May 25, 2026	15.24	15.40	14.70	14.90	14.82	1.43%	36,376,850
May 22, 2026	14.15	14.82	13.61	14.69	14.61	4.93%	30,759,710
May 21, 2026	13.94	14.98	13.94	14.00	13.92	0.86%	30,193,600
May 20, 2026	13.71	14.34	13.71	13.88	13.80	0.43%	17,289,500
May 19, 2026	13.85	14.14	13.38	13.82	13.74	0.29%	19,720,670
May 18, 2026	14.33	14.50	13.68	13.78	13.70	-2.13%	22,101,980
May 15, 2026	14.56	15.40	13.98	14.08	14.00	0.57%	35,761,970
May 14, 2026	14.39	14.45	13.96	14.00	13.92	-2.64%	12,496,700
May 13, 2026	14.12	14.61	13.95	14.38	14.30	1.34%	13,500,900
May 12, 2026	14.42	14.48	14.04	14.19	14.11	-1.46%	11,543,580
May 11, 2026	14.35	14.59	14.20	14.40	14.32	0.35%	19,764,640
May 8, 2026	13.53	14.56	13.51	14.35	14.27	5.21%	24,813,870
May 7, 2026	13.55	13.74	13.46	13.64	13.56	0.74%	8,644,979
May 6, 2026	13.62	13.62	13.45	13.54	13.46	0.52%	10,113,950
Apr 30, 2026	13.43	13.74	13.32	13.47	13.39	-0.59%	8,741,500
Apr 29, 2026	13.77	13.79	13.52	13.55	13.47	-2.87%	13,399,370
Apr 28, 2026	13.75	13.99	13.42	13.95	13.87	-2.79%	16,753,370
Apr 27, 2026	13.88	14.43	13.86	14.35	14.27	2.72%	17,069,700
Apr 24, 2026	13.73	14.20	13.67	13.97	13.89	1.01%	11,342,900
Apr 23, 2026	14.15	14.20	13.74	13.83	13.75	-2.61%	12,749,330
Apr 22, 2026	14.13	14.32	14.05	14.20	14.12	0.14%	13,252,700
Apr 21, 2026	13.90	14.30	13.71	14.18	14.10	1.94%	17,289,600
Apr 20, 2026	13.91	14.18	13.78	13.91	13.83	-0.93%	12,189,500
Apr 17, 2026	13.37	14.15	13.32	14.04	13.96	4.93%	16,990,010
Apr 16, 2026	13.28	13.44	13.22	13.38	13.30	0.68%	4,721,300
Apr 15, 2026	13.40	13.53	13.27	13.29	13.21	-0.60%	5,536,500
Apr 14, 2026	13.30	13.40	13.19	13.37	13.29	1.21%	6,048,833
Apr 13, 2026	13.08	13.25	13.03	13.21	13.13	0.46%	5,441,600
Apr 10, 2026	13.09	13.29	13.06	13.15	13.08	1.08%	5,323,700
Apr 9, 2026	12.85	13.10	12.81	13.01	12.94	0.08%	5,441,000
Apr 8, 2026	12.79	13.00	12.63	13.00	12.93	3.26%	8,383,000
Apr 7, 2026	12.21	12.61	12.20	12.59	12.52	3.11%	7,392,500
Apr 3, 2026	12.47	12.51	12.18	12.21	12.14	-2.01%	5,263,800
Apr 2, 2026	12.61	12.77	12.34	12.46	12.39	-1.50%	6,361,400
Apr 1, 2026	12.70	12.76	12.57	12.65	12.58	1.85%	6,131,800
Mar 31, 2026	12.66	12.79	12.41	12.42	12.35	-2.05%	6,443,400
Mar 30, 2026	12.49	12.72	12.36	12.68	12.61	0.79%	7,258,300
Mar 27, 2026	12.18	12.71	12.11	12.58	12.51	2.11%	7,805,000
Mar 26, 2026	12.44	12.61	12.22	12.32	12.25	-1.04%	8,166,600
Mar 25, 2026	12.25	12.52	12.24	12.45	12.38	1.72%	9,001,286
Mar 24, 2026	12.16	12.25	11.84	12.24	12.17	4.35%	13,031,800
Mar 23, 2026	12.47	12.56	11.65	11.73	11.66	-8.07%	17,120,800
Mar 20, 2026	13.29	13.41	12.76	12.76	12.69	-3.33%	14,320,080
Mar 19, 2026	13.80	13.85	13.11	13.20	13.12	-5.65%	20,578,300
Mar 18, 2026	14.10	14.18	13.84	13.99	13.91	-	15,647,300
Mar 17, 2026	14.61	14.89	13.99	13.99	13.91	-4.70%	24,895,900
Mar 16, 2026	15.00	15.20	14.26	14.68	14.60	-4.36%	44,693,290