SHE:002052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.19	9.43	8.94	9.03	9.03	-2.90%	12,661,000
Jun 9, 2026	9.36	9.56	9.07	9.30	9.30	2.31%	13,648,499
Jun 8, 2026	9.08	9.43	8.90	9.09	9.09	-3.50%	17,981,134
Jun 5, 2026	9.20	9.79	9.04	9.42	9.42	1.73%	17,814,106
Jun 4, 2026	9.39	9.55	9.19	9.26	9.26	-2.73%	13,216,023
Jun 3, 2026	9.59	9.93	9.31	9.52	9.52	-0.73%	15,979,962
Jun 2, 2026	9.80	9.83	9.31	9.59	9.59	-1.94%	10,519,100
Jun 1, 2026	9.88	10.04	9.70	9.78	9.78	-0.81%	11,695,700
May 29, 2026	10.33	10.34	9.78	9.86	9.86	-3.33%	14,318,501
May 28, 2026	10.25	10.33	10.07	10.20	10.20	0.29%	10,177,176
May 27, 2026	10.50	10.55	10.05	10.17	10.17	-2.87%	14,210,160
May 26, 2026	10.64	10.65	10.29	10.47	10.47	-2.60%	13,323,601
May 25, 2026	10.90	11.23	10.66	10.75	10.75	-0.56%	11,418,500
May 22, 2026	10.70	10.97	10.63	10.81	10.81	0.46%	12,087,102
May 21, 2026	11.36	11.50	10.65	10.76	10.76	-4.78%	17,576,521
May 20, 2026	11.29	11.54	11.05	11.30	11.30	-0.53%	14,841,400
May 19, 2026	11.20	11.39	11.00	11.36	11.36	-0.35%	15,534,801
May 18, 2026	11.50	11.67	11.24	11.40	11.40	-1.30%	16,926,800
May 15, 2026	11.65	11.87	11.46	11.55	11.55	-0.60%	18,057,600
May 14, 2026	11.70	12.23	11.61	11.62	11.62	-0.68%	24,906,601
May 13, 2026	11.82	11.99	11.61	11.70	11.70	-1.93%	21,753,102
May 12, 2026	11.77	12.20	11.71	11.93	11.93	1.36%	25,751,661
May 11, 2026	11.62	11.88	11.48	11.77	11.77	1.64%	29,491,332
May 8, 2026	11.20	11.76	11.07	11.58	11.58	3.12%	38,603,744
May 7, 2026	11.71	11.78	10.92	11.23	11.23	1.17%	59,772,401
May 6, 2026	10.01	11.10	10.01	11.10	11.10	10.01%	58,463,101
Apr 30, 2026	9.09	10.17	8.90	10.09	10.09	6.21%	46,862,084
Apr 29, 2026	9.33	9.59	9.33	9.50	9.50	1.06%	9,755,300
Apr 28, 2026	9.67	9.73	9.33	9.40	9.40	-3.79%	13,996,400
Apr 27, 2026	9.80	9.89	9.37	9.77	9.77	-1.31%	19,426,501
Apr 24, 2026	10.05	10.09	9.77	9.90	9.90	-1.59%	11,077,900
Apr 23, 2026	10.24	10.35	9.93	10.06	10.06	-1.95%	12,909,800
Apr 22, 2026	10.10	10.39	9.98	10.26	10.26	0.79%	11,727,725
Apr 21, 2026	10.46	10.46	10.11	10.18	10.18	-2.68%	14,310,700
Apr 20, 2026	10.48	10.60	10.41	10.46	10.46	-0.19%	9,079,200
Apr 17, 2026	10.48	10.79	10.39	10.48	10.48	0.48%	10,460,349
Apr 16, 2026	10.25	10.50	10.23	10.43	10.43	2.25%	11,503,500
Apr 15, 2026	10.51	10.66	10.11	10.20	10.20	-2.95%	12,304,203
Apr 14, 2026	10.47	10.69	10.39	10.51	10.51	1.55%	9,902,486
Apr 13, 2026	10.54	10.59	10.29	10.35	10.35	-3.00%	10,309,210
Apr 10, 2026	10.43	10.96	10.43	10.67	10.67	2.50%	13,620,800
Apr 9, 2026	10.50	10.68	10.31	10.41	10.41	-1.98%	10,069,100
Apr 8, 2026	10.25	10.64	10.22	10.62	10.62	5.25%	13,855,800
Apr 7, 2026	9.97	10.32	9.83	10.09	10.09	1.61%	10,165,700
Apr 3, 2026	10.12	10.15	9.87	9.93	9.93	-1.59%	9,435,101
Apr 2, 2026	10.52	10.52	9.99	10.09	10.09	-4.18%	16,100,100
Apr 1, 2026	10.55	10.62	10.39	10.53	10.53	1.35%	10,845,300
Mar 31, 2026	10.83	10.95	10.33	10.39	10.39	-4.33%	13,903,800
Mar 30, 2026	11.05	11.08	10.61	10.86	10.86	-2.86%	11,593,504
Mar 27, 2026	11.21	11.28	10.97	11.18	11.18	-1.93%	11,866,360