SHE:002626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	16.10	16.10	15.57	15.87	-	1.28%	2,698,000
Apr 28, 2026	15.90	16.02	15.54	15.67	15.67	-1.45%	5,883,500
Apr 27, 2026	16.00	16.06	15.76	15.90	15.90	-0.93%	4,658,782
Apr 24, 2026	16.10	16.17	15.87	16.05	16.05	-0.80%	5,234,128
Apr 23, 2026	16.36	16.38	16.08	16.18	16.18	-1.04%	6,550,246
Apr 22, 2026	16.55	16.57	16.29	16.35	16.35	-1.15%	8,238,546
Apr 21, 2026	17.12	17.22	16.50	16.54	16.54	-6.82%	15,988,960
Apr 20, 2026	18.01	18.08	17.70	17.75	17.75	-1.39%	6,457,000
Apr 17, 2026	18.25	18.31	17.95	18.00	18.00	-1.69%	4,596,972
Apr 16, 2026	18.28	18.39	18.08	18.31	18.31	0.49%	3,611,700
Apr 15, 2026	18.43	18.47	18.14	18.22	18.22	-0.82%	4,072,968
Apr 14, 2026	18.20	18.43	18.11	18.37	18.37	1.77%	5,042,600
Apr 13, 2026	18.12	18.12	17.83	18.05	18.05	-0.61%	4,431,788
Apr 10, 2026	18.00	18.48	17.90	18.16	18.16	1.79%	6,717,400
Apr 9, 2026	18.02	18.20	17.81	17.84	17.84	-1.38%	4,777,500
Apr 8, 2026	18.03	18.13	17.83	18.09	18.09	1.74%	5,897,476
Apr 7, 2026	17.34	17.83	17.28	17.78	17.78	2.54%	4,174,123
Apr 3, 2026	17.65	17.78	17.18	17.34	17.34	-2.03%	5,021,700
Apr 2, 2026	17.87	17.96	17.57	17.70	17.70	-1.06%	4,040,100
Apr 1, 2026	17.76	17.97	17.58	17.89	17.89	2.00%	3,925,052
Mar 31, 2026	17.87	17.99	17.48	17.54	17.54	-1.24%	4,051,700
Mar 30, 2026	17.69	18.25	17.60	17.76	17.76	-0.56%	5,789,800
Mar 27, 2026	17.14	17.97	17.03	17.86	17.86	3.00%	5,769,016
Mar 26, 2026	17.37	18.14	17.18	17.34	17.34	-0.29%	9,007,676
Mar 25, 2026	17.62	18.20	17.25	17.39	17.39	3.76%	12,383,220
Mar 24, 2026	16.60	16.78	16.29	16.76	16.76	2.51%	5,396,000
Mar 23, 2026	17.62	17.62	16.19	16.35	16.35	-8.45%	14,885,963
Mar 20, 2026	18.52	18.69	17.86	17.86	17.86	-3.25%	6,881,200
Mar 19, 2026	18.84	18.96	18.41	18.46	18.46	-3.15%	6,475,400
Mar 18, 2026	19.35	19.50	18.72	19.06	19.06	-1.40%	8,147,100
Mar 17, 2026	19.83	19.90	19.33	19.33	19.33	-2.08%	10,015,000
Mar 16, 2026	19.32	20.27	19.20	19.74	19.74	4.17%	18,440,550
Mar 13, 2026	18.56	19.42	18.51	18.95	18.95	1.61%	9,043,253
Mar 12, 2026	18.69	19.10	18.43	18.65	18.65	-0.37%	6,687,230
Mar 11, 2026	18.55	18.76	18.39	18.72	18.72	0.92%	4,017,100
Mar 10, 2026	18.29	18.73	18.23	18.55	18.55	2.37%	5,555,987
Mar 9, 2026	18.48	18.53	18.00	18.12	18.12	-2.89%	6,824,400
Mar 6, 2026	18.08	18.71	18.05	18.66	18.66	3.09%	6,263,011
Mar 5, 2026	18.59	18.63	18.00	18.10	18.10	-1.04%	7,727,672
Mar 4, 2026	18.80	18.99	18.25	18.29	18.29	-4.09%	10,512,200
Mar 3, 2026	19.39	19.94	19.03	19.07	19.07	-1.40%	8,805,453
Mar 2, 2026	19.32	19.52	19.13	19.34	19.34	-1.23%	6,611,828
Feb 27, 2026	19.50	19.86	19.40	19.58	19.58	-0.05%	6,343,412
Feb 26, 2026	19.38	20.07	19.30	19.59	19.59	1.82%	13,352,110
Feb 25, 2026	18.94	19.73	18.94	19.24	19.24	1.80%	7,969,171
Feb 24, 2026	18.84	19.00	18.78	18.90	18.90	1.34%	3,603,011
Feb 13, 2026	18.95	19.16	18.62	18.65	18.65	-1.22%	4,045,367
Feb 12, 2026	19.07	19.11	18.88	18.88	18.88	-1.26%	4,250,925
Feb 11, 2026	19.06	19.27	18.98	19.12	19.12	0.47%	4,727,109
Feb 10, 2026	19.10	19.18	18.97	19.03	19.03	-0.42%	3,468,300
Feb 9, 2026	19.15	19.18	18.91	19.11	19.11	0.53%	4,830,935
Feb 6, 2026	18.97	19.48	18.81	19.01	19.01	0.05%	6,983,020
Feb 5, 2026	18.83	19.38	18.81	19.00	19.00	1.06%	6,425,675
Feb 4, 2026	18.66	18.85	18.61	18.80	18.80	0.48%	3,782,584
Feb 3, 2026	18.50	18.78	18.31	18.71	18.71	1.80%	5,600,140
Feb 2, 2026	18.90	18.95	18.35	18.38	18.38	-3.36%	7,306,195
Jan 30, 2026	18.98	19.26	18.84	19.02	19.02	-0.16%	6,167,329
Jan 29, 2026	19.19	19.37	18.92	19.05	19.05	-1.19%	7,270,896
Jan 28, 2026	19.79	19.95	19.23	19.28	19.28	-3.07%	9,150,914
Jan 27, 2026	20.27	20.27	19.50	19.89	19.89	-2.26%	10,772,750
Jan 26, 2026	20.30	20.48	19.84	20.35	20.35	-0.39%	12,820,000
Jan 23, 2026	20.32	20.81	20.19	20.43	20.43	0.99%	12,427,910
Jan 22, 2026	20.19	20.45	20.06	20.23	20.23	0.30%	8,998,444
Jan 21, 2026	20.18	20.30	19.90	20.17	20.17	0.10%	8,689,832
Jan 20, 2026	19.86	20.45	19.80	20.15	20.15	1.41%	12,277,610
Jan 19, 2026	19.82	19.96	19.71	19.87	19.87	0.05%	5,740,915
Jan 16, 2026	19.67	19.98	19.66	19.86	19.86	1.33%	6,771,436
Jan 15, 2026	19.79	20.12	19.53	19.60	19.60	-1.51%	6,240,956
Jan 14, 2026	19.83	20.05	19.68	19.90	19.90	0.40%	10,837,960
Jan 13, 2026	19.91	20.43	19.80	19.82	19.82	-0.65%	10,975,790
Jan 12, 2026	19.98	20.11	19.75	19.95	19.95	-0.65%	10,345,150
Jan 9, 2026	20.10	20.20	19.92	20.08	20.08	-0.10%	9,440,946
Jan 8, 2026	20.10	20.24	20.01	20.10	20.10	-0.69%	7,101,401
Jan 7, 2026	20.02	20.38	19.91	20.24	20.24	1.15%	11,528,200
Jan 6, 2026	19.98	20.08	19.84	20.01	20.01	0.05%	7,463,034
Jan 5, 2026	19.80	20.13	19.53	20.00	20.00	1.47%	9,017,247
Dec 31, 2025	19.99	20.02	19.59	19.71	19.71	-1.45%	8,002,984
Dec 30, 2025	19.31	20.13	19.14	20.00	20.00	3.25%	13,400,300
Dec 29, 2025	19.85	19.89	19.33	19.37	19.37	-2.42%	7,270,299
Dec 26, 2025	19.82	20.05	19.75	19.85	19.85	-0.90%	8,611,836
Dec 25, 2025	18.82	20.16	18.81	20.03	20.03	5.98%	18,327,310
Dec 24, 2025	18.80	18.91	18.62	18.90	18.90	1.23%	3,909,200
Dec 23, 2025	18.83	18.94	18.63	18.67	18.67	-1.22%	4,389,800
Dec 22, 2025	18.93	18.95	18.78	18.90	18.90	0.11%	3,966,033
Dec 19, 2025	18.62	18.98	18.56	18.88	18.88	1.40%	5,717,401
Dec 18, 2025	18.51	18.82	18.44	18.62	18.62	0.49%	4,181,199
Dec 17, 2025	18.32	18.62	18.19	18.53	18.53	0.93%	5,149,624
Dec 16, 2025	18.67	18.85	18.35	18.36	18.36	-1.50%	5,282,900
Dec 15, 2025	18.36	18.85	18.36	18.64	18.64	1.30%	5,069,324
Dec 12, 2025	18.55	18.65	18.38	18.40	18.40	-0.54%	4,250,381
Dec 11, 2025	19.00	19.00	18.49	18.50	18.50	-2.84%	6,629,310
Dec 10, 2025	19.12	19.36	18.86	19.04	19.04	0.37%	9,780,399
Dec 9, 2025	18.80	19.28	18.71	18.97	18.97	0.37%	8,784,496
Dec 8, 2025	18.83	19.18	18.71	18.90	18.90	1.07%	5,786,323
Dec 5, 2025	18.43	18.74	18.28	18.70	18.70	1.19%	4,052,001
Dec 4, 2025	18.58	18.61	18.28	18.48	18.48	-0.43%	4,185,830
Dec 3, 2025	18.75	18.78	18.49	18.56	18.56	-1.07%	4,607,400
Dec 2, 2025	18.89	18.89	18.56	18.76	18.76	-0.32%	4,697,300
Dec 1, 2025	18.91	19.03	18.80	18.82	18.82	-0.48%	5,178,409
Nov 28, 2025	18.78	18.97	18.64	18.91	18.91	0.53%	4,425,174