SHE:002027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	5.61	5.62	5.45	5.51	5.51	-1.25%	211,955,667
May 21, 2026	5.68	5.77	5.56	5.58	5.58	-1.41%	177,800,988
May 20, 2026	5.72	5.75	5.62	5.66	5.66	-1.22%	162,336,400
May 19, 2026	5.76	5.85	5.70	5.73	5.73	-0.35%	155,527,214
May 18, 2026	5.93	5.93	5.71	5.75	5.75	-2.87%	260,034,200
May 15, 2026	5.93	5.98	5.89	5.92	5.92	-	103,380,094
May 14, 2026	6.05	6.07	5.92	5.92	5.92	-1.82%	136,059,182
May 13, 2026	6.01	6.09	6.01	6.03	6.03	-	120,104,800
May 12, 2026	6.12	6.12	6.00	6.03	6.03	-1.31%	188,439,828
May 11, 2026	6.25	6.26	6.07	6.11	6.11	-2.24%	259,329,067
May 8, 2026	6.36	6.40	6.23	6.25	6.25	-1.57%	153,263,474
May 7, 2026	6.35	6.48	6.32	6.35	6.35	-	132,960,300
May 6, 2026	6.29	6.38	6.22	6.35	6.35	0.95%	145,652,325
Apr 30, 2026	6.38	6.43	6.27	6.29	6.29	-2.02%	141,959,693
Apr 29, 2026	6.28	6.45	6.25	6.42	6.42	5.25%	293,380,285
Apr 28, 2026	6.09	6.14	6.06	6.10	6.10	0.16%	85,405,097
Apr 27, 2026	6.09	6.13	6.04	6.09	6.09	-0.65%	102,259,788
Apr 24, 2026	6.20	6.21	6.10	6.13	6.13	-1.61%	126,308,056
Apr 23, 2026	6.27	6.29	6.19	6.23	6.23	-0.48%	126,341,083
Apr 22, 2026	6.28	6.36	6.20	6.26	6.26	-0.32%	131,872,245
Apr 21, 2026	6.19	6.31	6.18	6.28	6.28	1.29%	140,931,700
Apr 20, 2026	6.19	6.26	6.17	6.20	6.20	-0.16%	98,384,944
Apr 17, 2026	6.27	6.28	6.10	6.21	6.21	-1.27%	171,662,685
Apr 16, 2026	6.30	6.36	6.25	6.29	6.29	-0.16%	126,313,177
Apr 15, 2026	6.30	6.33	6.24	6.30	6.30	-	96,352,260
Apr 14, 2026	6.24	6.32	6.16	6.30	6.30	1.29%	130,607,500
Apr 13, 2026	6.44	6.44	6.20	6.22	6.22	-3.86%	188,773,900
Apr 10, 2026	6.35	6.50	6.33	6.47	6.47	2.70%	116,885,800
Apr 9, 2026	6.43	6.46	6.28	6.30	6.30	-2.78%	108,980,500
Apr 8, 2026	6.37	6.49	6.37	6.48	6.48	2.69%	125,444,100
Apr 7, 2026	6.34	6.39	6.29	6.31	6.31	-0.32%	63,017,460
Apr 3, 2026	6.52	6.53	6.33	6.33	6.33	-2.62%	93,450,710
Apr 2, 2026	6.60	6.60	6.48	6.50	6.50	-1.52%	67,677,150
Apr 1, 2026	6.64	6.65	6.53	6.60	6.60	0.76%	84,800,997
Mar 31, 2026	6.45	6.64	6.45	6.55	6.55	1.39%	108,982,900
Mar 30, 2026	6.37	6.53	6.35	6.46	6.46	0.16%	98,499,520
Mar 27, 2026	6.35	6.49	6.35	6.45	6.45	0.47%	82,695,000
Mar 26, 2026	6.45	6.53	6.40	6.42	6.42	-0.47%	121,762,900
Mar 25, 2026	6.55	6.56	6.43	6.45	6.45	-1.07%	111,335,800
Mar 24, 2026	6.47	6.53	6.35	6.52	6.52	2.03%	98,524,751
Mar 23, 2026	6.56	6.57	6.31	6.39	6.39	-3.91%	151,260,500
Mar 20, 2026	6.76	6.80	6.65	6.65	6.65	-1.63%	76,685,390
Mar 19, 2026	6.80	6.81	6.71	6.76	6.76	-1.60%	87,114,221
Mar 18, 2026	6.90	6.93	6.75	6.87	6.87	-0.72%	105,633,000
Mar 17, 2026	6.80	7.02	6.78	6.92	6.92	2.06%	136,593,700
Mar 16, 2026	6.85	6.86	6.73	6.78	6.78	-1.31%	114,070,500
Mar 13, 2026	6.77	6.89	6.76	6.87	6.87	1.03%	128,303,500
Mar 12, 2026	6.77	6.82	6.73	6.80	6.80	-	77,493,110
Mar 11, 2026	6.73	6.82	6.65	6.80	6.80	1.19%	108,446,900
Mar 10, 2026	6.70	6.78	6.70	6.72	6.72	0.75%	86,797,850