SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.62	13.62	13.45	13.54	13.54	0.52%	10,113,955
Apr 30, 2026	13.43	13.74	13.32	13.47	13.47	-0.59%	8,741,500
Apr 29, 2026	13.77	13.79	13.52	13.55	13.55	-2.87%	13,399,379
Apr 28, 2026	13.75	13.99	13.42	13.95	13.95	-2.79%	16,753,379
Apr 27, 2026	13.88	14.43	13.86	14.35	14.35	2.72%	17,069,700
Apr 24, 2026	13.73	14.20	13.67	13.97	13.97	1.01%	11,342,900
Apr 23, 2026	14.15	14.20	13.74	13.83	13.83	-2.61%	12,749,333
Apr 22, 2026	14.13	14.32	14.05	14.20	14.20	0.14%	13,252,700
Apr 21, 2026	13.90	14.30	13.71	14.18	14.18	1.94%	17,289,600
Apr 20, 2026	13.91	14.18	13.78	13.91	13.91	-0.93%	12,189,500
Apr 17, 2026	13.37	14.15	13.32	14.04	14.04	4.93%	16,990,017
Apr 16, 2026	13.28	13.44	13.22	13.38	13.38	0.68%	4,721,300
Apr 15, 2026	13.40	13.53	13.27	13.29	13.29	-0.60%	5,536,500
Apr 14, 2026	13.30	13.40	13.19	13.37	13.37	1.21%	6,048,833
Apr 13, 2026	13.08	13.25	13.03	13.21	13.21	0.46%	5,441,600
Apr 10, 2026	13.09	13.29	13.06	13.15	13.15	1.08%	5,323,700
Apr 9, 2026	12.85	13.10	12.81	13.01	13.01	0.08%	5,441,000
Apr 8, 2026	12.79	13.00	12.63	13.00	13.00	3.26%	8,383,000
Apr 7, 2026	12.21	12.61	12.20	12.59	12.59	3.11%	7,392,500
Apr 3, 2026	12.47	12.51	12.18	12.21	12.21	-2.01%	5,263,800
Apr 2, 2026	12.61	12.77	12.34	12.46	12.46	-1.50%	6,361,400
Apr 1, 2026	12.70	12.76	12.57	12.65	12.65	1.85%	6,131,800
Mar 31, 2026	12.66	12.79	12.41	12.42	12.42	-2.05%	6,443,400
Mar 30, 2026	12.49	12.72	12.36	12.68	12.68	0.79%	7,258,300
Mar 27, 2026	12.18	12.71	12.11	12.58	12.58	2.11%	7,805,000
Mar 26, 2026	12.44	12.61	12.22	12.32	12.32	-1.04%	8,166,600
Mar 25, 2026	12.25	12.52	12.24	12.45	12.45	1.72%	9,001,286
Mar 24, 2026	12.16	12.25	11.84	12.24	12.24	4.35%	13,031,800
Mar 23, 2026	12.47	12.56	11.65	11.73	11.73	-8.07%	17,120,800
Mar 20, 2026	13.29	13.41	12.76	12.76	12.76	-3.33%	14,320,080
Mar 19, 2026	13.80	13.85	13.11	13.20	13.20	-5.65%	20,578,300
Mar 18, 2026	14.10	14.18	13.84	13.99	13.99	-	15,647,300
Mar 17, 2026	14.61	14.89	13.99	13.99	13.99	-4.70%	24,895,900
Mar 16, 2026	15.00	15.20	14.26	14.68	14.68	-4.36%	44,693,290
Mar 13, 2026	13.84	15.35	13.81	15.35	15.35	10.04%	32,867,790
Mar 12, 2026	14.03	14.20	13.88	13.95	13.95	-0.21%	8,282,400
Mar 11, 2026	14.05	14.18	13.91	13.98	13.98	-0.50%	5,893,900
Mar 10, 2026	13.82	14.06	13.82	14.05	14.05	2.26%	6,339,800
Mar 9, 2026	13.80	13.86	13.45	13.74	13.74	-1.86%	9,681,200
Mar 6, 2026	13.83	14.10	13.76	14.00	14.00	0.86%	7,487,099
Mar 5, 2026	13.96	14.09	13.77	13.88	13.88	1.31%	8,253,001
Mar 4, 2026	13.46	13.91	13.44	13.70	13.70	-0.36%	9,527,438
Mar 3, 2026	14.81	14.86	13.66	13.75	13.75	-7.16%	17,400,800
Mar 2, 2026	15.00	15.17	14.67	14.81	14.81	-2.89%	10,775,033
Feb 27, 2026	15.27	15.34	15.09	15.25	15.25	-0.65%	10,637,100
Feb 26, 2026	15.18	15.39	15.15	15.35	15.35	1.25%	12,219,400
Feb 25, 2026	14.90	15.24	14.75	15.16	15.16	1.88%	13,043,700
Feb 24, 2026	14.40	14.95	14.36	14.88	14.88	4.20%	15,123,000
Feb 13, 2026	14.19	14.49	14.18	14.28	14.28	-0.21%	7,448,200
Feb 12, 2026	14.52	14.52	14.18	14.31	14.31	-1.78%	8,804,000