SHE:002029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	8.37	8.55	8.19	8.27	8.27	-1.19%	20,504,600
Jun 8, 2026	8.06	8.82	8.01	8.37	8.37	2.95%	31,219,026
Jun 5, 2026	8.21	8.40	8.07	8.13	8.13	-1.22%	15,148,093
Jun 4, 2026	8.52	8.63	8.13	8.23	8.23	-3.52%	17,644,512
Jun 3, 2026	8.60	8.63	8.47	8.53	8.53	-1.16%	13,182,500
Jun 2, 2026	8.83	8.85	8.48	8.63	8.63	-2.38%	15,447,677
Jun 1, 2026	8.62	8.94	8.50	8.84	8.84	2.91%	18,727,048
May 29, 2026	8.59	8.97	8.48	8.59	8.59	0.70%	19,998,899
May 28, 2026	8.66	8.83	8.40	8.53	8.53	-1.84%	14,160,280
May 27, 2026	8.84	8.88	8.55	8.69	8.69	-1.70%	17,760,155
May 26, 2026	9.03	9.09	8.72	8.84	8.84	-2.21%	17,877,093
May 25, 2026	9.20	9.25	8.90	9.04	9.04	-2.80%	21,045,982
May 22, 2026	9.75	9.80	9.28	9.30	9.30	-4.22%	25,745,670
May 21, 2026	10.23	10.28	9.65	9.71	9.71	-4.99%	20,688,540
May 20, 2026	10.27	10.33	10.12	10.22	10.22	-0.97%	11,648,100
May 19, 2026	10.21	10.35	10.08	10.32	10.32	2.18%	16,523,537
May 18, 2026	11.01	11.07	9.99	10.10	10.10	-7.68%	33,554,944
May 15, 2026	10.88	11.03	10.71	10.94	10.94	0.83%	15,763,400
May 14, 2026	11.19	11.19	10.77	10.85	10.85	-2.43%	21,241,230
May 13, 2026	11.37	11.43	11.07	11.12	11.12	-1.59%	25,706,120
May 12, 2026	11.62	11.77	11.28	11.30	11.30	-3.17%	24,807,670
May 11, 2026	11.48	11.80	11.40	11.67	11.67	1.83%	24,506,200
May 8, 2026	11.40	11.60	11.30	11.46	11.46	0.53%	18,551,530
May 7, 2026	11.28	11.50	11.25	11.40	11.40	0.97%	16,046,130
May 6, 2026	11.22	11.35	11.05	11.29	11.29	1.53%	15,412,100
Apr 30, 2026	11.33	11.56	11.09	11.12	11.12	-0.98%	17,541,050
Apr 29, 2026	11.08	11.43	11.00	11.23	11.23	1.17%	21,298,470
Apr 28, 2026	11.17	11.40	11.08	11.10	11.10	-0.27%	38,016,050
Apr 27, 2026	10.80	11.13	10.66	11.13	11.13	9.98%	33,634,250
Apr 24, 2026	9.66	10.53	9.65	10.12	10.12	4.55%	33,508,550
Apr 23, 2026	9.81	9.86	9.61	9.68	9.68	-1.63%	12,381,460
Apr 22, 2026	9.59	9.88	9.43	9.84	9.84	1.97%	15,802,200
Apr 21, 2026	9.86	9.95	9.49	9.65	9.65	-2.03%	17,667,010
Apr 20, 2026	9.77	9.98	9.70	9.85	9.85	0.51%	15,767,200
Apr 17, 2026	9.62	9.98	9.48	9.80	9.80	1.24%	23,410,200
Apr 16, 2026	9.81	9.85	9.64	9.68	9.68	-1.22%	13,640,410
Apr 15, 2026	10.05	10.07	9.78	9.80	9.80	-2.29%	12,435,060
Apr 14, 2026	10.22	10.32	9.91	10.03	10.03	-0.10%	13,551,550
Apr 13, 2026	10.16	10.22	9.96	10.04	10.04	-0.79%	10,616,200
Apr 10, 2026	10.18	10.35	10.11	10.12	10.12	1.10%	12,920,710
Apr 9, 2026	10.19	10.22	9.95	10.01	10.01	-2.53%	14,926,820
Apr 8, 2026	9.90	10.29	9.90	10.27	10.27	6.87%	21,078,090
Apr 7, 2026	9.48	9.62	9.28	9.61	9.61	1.91%	16,777,170
Apr 3, 2026	10.32	10.38	9.40	9.43	9.43	-9.41%	28,139,550
Apr 2, 2026	10.77	10.77	10.36	10.41	10.41	-2.25%	15,259,910
Apr 1, 2026	10.59	10.79	10.48	10.65	10.65	2.70%	20,589,820
Mar 31, 2026	10.58	10.72	10.34	10.37	10.37	-0.86%	14,442,210
Mar 30, 2026	10.25	10.48	10.15	10.46	10.46	0.97%	14,528,300
Mar 27, 2026	9.83	10.39	9.80	10.36	10.36	4.33%	15,829,010
Mar 26, 2026	10.12	10.18	9.90	9.93	9.93	-1.88%	8,736,437