SHE:002869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	19.76	19.92	19.26	19.31	19.31	-2.03%	2,365,150
May 22, 2026	19.54	20.00	19.42	19.71	19.71	0.77%	2,099,468
May 21, 2026	19.81	20.40	19.52	19.56	19.56	-1.26%	3,238,500
May 20, 2026	20.31	20.36	19.74	19.81	19.81	-2.99%	3,107,711
May 19, 2026	19.42	21.08	19.40	20.42	20.42	4.56%	7,090,770
May 18, 2026	19.48	19.61	19.15	19.53	19.53	0.26%	4,022,868
May 15, 2026	19.83	20.05	19.45	19.48	19.48	-1.77%	3,244,400
May 14, 2026	20.49	20.49	19.80	19.83	19.83	-3.13%	3,248,550
May 13, 2026	20.25	20.47	19.65	20.47	20.47	1.19%	4,363,550
May 12, 2026	20.84	20.88	20.13	20.23	20.23	-2.88%	3,722,382
May 11, 2026	21.29	21.30	20.62	20.83	20.83	-1.56%	4,893,650
May 8, 2026	21.00	21.22	20.90	21.16	21.16	0.81%	2,300,600
May 7, 2026	21.20	21.30	20.80	20.99	20.99	-0.94%	3,894,356
May 6, 2026	21.10	21.33	21.10	21.19	21.19	0.47%	2,090,550
Apr 30, 2026	21.39	21.40	21.06	21.09	21.09	-0.94%	1,952,800
Apr 29, 2026	21.15	21.53	21.15	21.29	21.29	-0.84%	2,594,432
Apr 28, 2026	21.00	21.49	20.36	21.47	21.47	0.75%	3,826,850
Apr 27, 2026	21.22	21.60	21.15	21.31	21.31	0.42%	3,206,895
Apr 24, 2026	21.15	21.32	20.90	21.22	21.22	1.14%	2,725,690
Apr 23, 2026	21.16	21.29	20.91	20.98	20.98	-1.08%	2,900,947
Apr 22, 2026	21.40	21.40	21.15	21.21	21.21	-0.89%	2,527,500
Apr 21, 2026	21.49	21.66	21.30	21.40	21.40	-1.25%	2,740,959
Apr 20, 2026	21.55	21.69	21.30	21.67	21.67	0.51%	3,330,900
Apr 17, 2026	22.26	22.26	21.50	21.56	21.56	-3.14%	6,767,700
Apr 16, 2026	22.07	22.30	22.03	22.26	22.26	0.72%	3,335,250
Apr 15, 2026	22.50	22.52	22.10	22.10	22.10	-0.90%	3,146,148
Apr 14, 2026	22.21	22.49	22.11	22.30	22.30	0.45%	3,659,850
Apr 13, 2026	22.00	22.30	21.90	22.20	22.20	-1.07%	4,216,636
Apr 10, 2026	22.45	22.78	22.28	22.44	22.44	-0.40%	5,827,223
Apr 9, 2026	23.12	23.12	22.50	22.53	22.53	-4.53%	8,395,915
Apr 8, 2026	23.41	23.69	22.37	23.60	23.60	0.94%	11,694,484
Apr 7, 2026	25.89	25.94	23.38	23.38	23.38	-9.90%	21,243,920
Apr 3, 2026	24.00	26.79	23.75	25.95	25.95	6.57%	22,156,751
Apr 2, 2026	25.05	25.60	23.03	24.35	24.35	-3.72%	11,261,752
Apr 1, 2026	25.63	25.67	24.52	25.29	25.29	0.16%	11,570,250
Mar 31, 2026	25.40	25.63	24.91	25.25	25.25	-0.55%	6,695,043
Mar 30, 2026	24.11	25.80	24.10	25.39	25.39	3.63%	9,626,856
Mar 27, 2026	24.51	25.20	24.50	24.50	24.50	-1.61%	8,880,004
Mar 26, 2026	24.65	24.93	24.03	24.90	24.90	-	10,361,750
Mar 25, 2026	23.20	25.53	22.84	24.90	24.90	7.28%	18,666,430
Mar 24, 2026	23.51	23.68	22.44	23.21	23.21	-	7,830,568
Mar 23, 2026	22.45	23.57	21.65	23.21	23.21	0.78%	9,902,690
Mar 20, 2026	23.72	24.18	22.62	23.03	23.03	-2.74%	7,139,873
Mar 19, 2026	23.31	23.95	23.30	23.68	23.68	-0.46%	6,100,256
Mar 18, 2026	23.01	24.00	22.79	23.79	23.79	2.68%	11,131,810
Mar 17, 2026	22.96	23.23	22.60	23.17	23.17	1.40%	7,164,542
Mar 16, 2026	22.95	23.00	22.58	22.85	22.85	-0.65%	5,127,706
Mar 13, 2026	23.99	24.00	22.88	23.00	23.00	-4.76%	10,655,910
Mar 12, 2026	21.83	24.15	21.71	24.15	24.15	10.02%	12,018,380
Mar 11, 2026	22.15	22.20	21.85	21.95	21.95	-0.90%	2,029,000