SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.85	24.60	21.85	24.35	-	0.45%	8,763,900
Apr 28, 2026	23.85	25.15	23.85	24.24	24.24	0.92%	30,407,710
Apr 27, 2026	23.31	24.76	23.23	24.02	24.02	6.05%	44,123,200
Apr 24, 2026	21.85	23.09	21.85	22.65	22.65	3.66%	21,247,430
Apr 23, 2026	22.54	22.99	21.53	21.85	21.85	-2.89%	19,016,300
Apr 22, 2026	22.51	22.60	21.64	22.50	22.50	-0.49%	25,060,340
Apr 21, 2026	21.77	23.20	21.62	22.61	22.61	3.76%	20,996,680
Apr 20, 2026	21.56	21.92	21.48	21.79	21.79	0.65%	19,053,660
Apr 17, 2026	22.41	22.45	20.75	21.65	21.65	-3.52%	30,580,290
Apr 16, 2026	21.72	22.80	21.60	22.44	22.44	3.31%	18,286,400
Apr 15, 2026	22.00	22.47	21.61	21.72	21.72	-1.27%	15,688,300
Apr 14, 2026	22.90	23.12	21.58	22.00	22.00	-3.93%	30,095,390
Apr 13, 2026	22.62	23.20	22.58	22.90	22.90	0.53%	10,378,900
Apr 10, 2026	22.75	23.30	22.22	22.78	22.78	0.26%	13,464,610
Apr 9, 2026	22.49	23.12	22.14	22.72	22.72	0.58%	13,977,190
Apr 8, 2026	22.78	23.05	22.28	22.59	22.59	2.22%	18,644,840
Apr 7, 2026	21.67	22.45	21.66	22.10	22.10	3.17%	15,766,150
Apr 3, 2026	22.14	22.22	21.34	21.42	21.42	-2.86%	7,593,500
Apr 2, 2026	22.40	22.55	21.61	22.05	22.05	-1.34%	11,263,550
Apr 1, 2026	22.25	23.05	22.25	22.35	22.35	2.19%	16,061,590
Mar 31, 2026	22.77	22.88	21.63	21.87	21.87	-4.20%	17,913,570
Mar 30, 2026	22.40	23.19	22.11	22.83	22.83	0.97%	13,648,310
Mar 27, 2026	21.77	22.98	21.68	22.61	22.61	2.49%	13,358,000
Mar 26, 2026	22.81	22.92	21.90	22.06	22.06	-3.29%	13,483,000
Mar 25, 2026	22.30	23.59	22.30	22.81	22.81	2.98%	19,801,330
Mar 24, 2026	21.85	22.27	21.45	22.15	22.15	2.93%	15,809,450
Mar 23, 2026	21.48	22.20	20.69	21.52	21.52	-1.10%	25,399,580
Mar 20, 2026	21.61	22.46	21.59	21.76	21.76	0.51%	26,750,020
Mar 19, 2026	23.45	23.64	21.43	21.65	21.65	-9.07%	39,705,033
Mar 18, 2026	23.73	23.92	23.18	23.81	23.81	0.34%	17,197,330
Mar 17, 2026	24.10	24.91	23.55	23.73	23.73	-3.73%	22,378,390
Mar 16, 2026	26.99	27.39	24.65	24.65	24.65	-10.00%	27,371,060
Mar 13, 2026	26.03	28.54	26.03	27.39	27.39	5.35%	29,795,190
Mar 12, 2026	26.60	27.15	25.95	26.00	26.00	-1.25%	19,474,400
Mar 11, 2026	26.30	26.85	25.73	26.33	26.33	-0.04%	19,342,500
Mar 10, 2026	26.80	27.40	26.09	26.34	26.34	-4.11%	24,603,520
Mar 9, 2026	29.20	29.70	26.81	27.47	27.47	-5.18%	27,432,988
Mar 6, 2026	28.21	29.75	27.51	28.97	28.97	2.04%	26,265,430
Mar 5, 2026	28.66	29.00	27.90	28.39	28.39	-0.66%	21,362,980
Mar 4, 2026	29.40	30.44	28.06	28.58	28.58	-3.12%	28,374,160
Mar 3, 2026	30.26	30.90	29.00	29.50	29.50	-1.54%	34,043,860
Mar 2, 2026	27.77	29.96	26.70	29.96	29.96	9.99%	32,475,670
Feb 27, 2026	26.35	27.90	26.30	27.24	27.24	3.18%	18,696,830
Feb 26, 2026	27.02	27.19	26.10	26.40	26.40	-1.86%	19,193,720
Feb 25, 2026	26.41	27.93	26.41	26.90	26.90	2.16%	21,711,380
Feb 24, 2026	26.48	26.70	26.16	26.33	26.33	2.49%	13,743,100
Feb 13, 2026	25.91	26.24	25.46	25.69	25.69	-2.69%	13,608,790
Feb 12, 2026	26.36	27.06	25.96	26.40	26.40	0.15%	15,311,350
Feb 11, 2026	26.27	27.20	26.07	26.36	26.36	1.27%	15,008,772
Feb 10, 2026	26.03	26.40	25.81	26.03	26.03	-0.72%	10,350,992
Feb 9, 2026	27.25	27.30	25.99	26.22	26.22	-1.87%	17,519,480
Feb 6, 2026	25.10	27.15	24.77	26.72	26.72	4.54%	22,601,330
Feb 5, 2026	26.53	26.64	25.22	25.56	25.56	-4.09%	17,325,260
Feb 4, 2026	26.76	26.84	26.21	26.65	26.65	-0.11%	11,872,100
Feb 3, 2026	25.19	26.78	24.80	26.68	26.68	6.51%	27,688,340
Feb 2, 2026	26.90	27.60	25.05	25.05	25.05	-9.99%	38,768,074
Jan 30, 2026	27.39	28.69	27.26	27.83	27.83	-0.04%	21,706,080
Jan 29, 2026	27.80	28.88	26.82	27.84	27.84	0.32%	24,678,860
Jan 28, 2026	27.80	28.13	26.93	27.75	27.75	-0.43%	29,023,900
Jan 27, 2026	28.92	28.92	26.74	27.87	27.87	-5.56%	37,509,051
Jan 26, 2026	29.06	29.60	28.00	29.51	29.51	1.76%	37,639,860
Jan 23, 2026	27.17	29.92	26.67	29.00	29.00	6.62%	39,309,180
Jan 22, 2026	26.00	28.29	25.71	27.20	27.20	4.29%	38,507,170
Jan 21, 2026	24.20	26.25	23.86	26.08	26.08	9.30%	42,195,640
Jan 20, 2026	24.36	24.41	22.88	23.86	23.86	-2.01%	25,223,420
Jan 19, 2026	22.35	24.96	22.33	24.35	24.35	7.03%	30,160,930
Jan 16, 2026	24.00	24.48	22.55	22.75	22.75	-0.52%	30,317,774
Jan 15, 2026	21.18	22.87	20.84	22.87	22.87	10.00%	23,260,285
Jan 14, 2026	20.50	20.90	20.19	20.79	20.79	1.12%	18,324,140
Jan 13, 2026	20.30	21.09	20.20	20.56	20.56	1.28%	14,601,020
Jan 12, 2026	21.30	21.35	20.20	20.30	20.30	-5.01%	19,482,524
Jan 9, 2026	21.00	21.79	20.68	21.37	21.37	1.18%	12,904,610
Jan 8, 2026	21.22	21.86	20.75	21.12	21.12	-1.08%	14,548,672
Jan 7, 2026	20.60	22.06	20.36	21.35	21.35	3.04%	21,056,913
Jan 6, 2026	19.72	21.73	19.30	20.72	20.72	4.81%	24,863,090
Jan 5, 2026	18.68	19.92	18.57	19.77	19.77	7.15%	18,210,630
Dec 31, 2025	18.55	18.75	17.91	18.45	18.45	-0.54%	15,080,970
Dec 30, 2025	17.92	18.77	17.80	18.55	18.55	2.49%	13,776,200
Dec 29, 2025	18.14	18.40	17.50	18.10	18.10	0.72%	17,257,840
Dec 26, 2025	17.79	18.10	17.47	17.97	17.97	1.47%	11,911,230
Dec 25, 2025	17.82	18.00	17.56	17.71	17.71	-1.01%	9,265,128
Dec 24, 2025	17.54	17.92	17.36	17.89	17.89	2.00%	13,697,430
Dec 23, 2025	17.09	17.89	16.90	17.54	17.54	3.18%	17,310,328
Dec 22, 2025	17.33	17.63	16.89	17.00	17.00	-0.99%	16,531,065
Dec 19, 2025	17.40	17.41	16.80	17.17	17.17	-1.27%	20,210,010
Dec 18, 2025	18.76	18.78	17.31	17.39	17.39	-5.64%	26,895,660
Dec 17, 2025	17.08	18.43	17.04	18.43	18.43	10.03%	18,693,590
Dec 16, 2025	16.85	16.93	16.27	16.75	16.75	-0.59%	9,086,078
Dec 15, 2025	16.73	17.17	16.53	16.85	16.85	-0.94%	9,796,107
Dec 12, 2025	17.37	17.44	16.93	17.01	17.01	-1.16%	14,635,520
Dec 11, 2025	17.76	17.86	17.15	17.21	17.21	-2.33%	10,964,610
Dec 10, 2025	17.56	17.87	17.37	17.62	17.62	0.57%	7,452,400
Dec 9, 2025	18.12	18.12	17.43	17.52	17.52	-3.63%	10,507,400
Dec 8, 2025	18.38	18.47	18.10	18.18	18.18	-0.98%	10,611,590
Dec 5, 2025	17.95	18.86	17.93	18.36	18.36	1.60%	16,288,450
Dec 4, 2025	17.77	18.64	17.70	18.07	18.07	0.33%	18,419,390
Dec 3, 2025	17.39	18.10	17.13	18.01	18.01	4.59%	15,226,530
Dec 2, 2025	17.54	17.71	17.06	17.22	17.22	-2.77%	12,050,720
Dec 1, 2025	17.79	18.57	17.60	17.71	17.71	0.62%	18,495,120
Nov 28, 2025	17.23	17.73	16.91	17.60	17.60	2.21%	13,193,170