SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.13	12.69	12.13	12.48	-	-3.33%	32,875,564
Jun 10, 2026	12.12	13.23	12.10	12.91	12.91	4.28%	108,218,653
Jun 9, 2026	12.13	12.75	11.93	12.38	12.38	0.57%	80,366,783
Jun 8, 2026	11.39	12.68	11.39	12.31	12.31	6.12%	96,742,015
Jun 5, 2026	11.40	11.87	11.25	11.60	11.60	1.05%	35,503,770
Jun 4, 2026	11.46	11.64	11.37	11.48	11.48	-1.03%	23,661,190
Jun 3, 2026	11.65	11.79	11.49	11.60	11.60	-0.68%	26,589,990
Jun 2, 2026	11.89	11.95	11.52	11.68	11.68	-2.10%	29,466,210
Jun 1, 2026	11.85	12.09	11.75	11.93	11.93	0.59%	24,253,389
May 29, 2026	12.30	12.42	11.86	11.86	11.86	-3.10%	41,093,030
May 28, 2026	12.52	12.52	11.96	12.24	12.24	-1.21%	34,695,599
May 27, 2026	12.70	12.96	12.30	12.39	12.39	-2.75%	33,953,310
May 26, 2026	12.70	12.88	12.52	12.74	12.74	-0.47%	29,371,527
May 25, 2026	12.90	13.04	12.53	12.80	12.80	-0.78%	39,692,394
May 22, 2026	13.20	13.25	12.79	12.90	12.90	-2.27%	41,542,238
May 21, 2026	13.08	13.57	13.08	13.20	13.20	1.23%	46,918,150
May 20, 2026	13.58	13.58	13.02	13.04	13.04	-4.26%	43,204,777
May 19, 2026	13.70	13.76	13.45	13.62	13.62	-	23,766,680
May 18, 2026	13.60	13.73	13.39	13.62	13.62	-0.29%	23,760,414
May 15, 2026	13.58	13.93	13.51	13.66	13.66	0.59%	33,411,401
May 14, 2026	14.04	14.08	13.58	13.58	13.58	-3.14%	40,898,030
May 13, 2026	13.90	14.09	13.85	14.02	14.02	0.50%	26,753,270
May 12, 2026	14.25	14.26	13.88	13.95	13.95	-2.04%	30,747,240
May 11, 2026	14.32	14.42	14.17	14.24	14.24	-0.42%	34,453,280
May 8, 2026	14.21	14.38	14.07	14.30	14.30	0.70%	32,757,470
May 7, 2026	14.10	14.52	14.00	14.20	14.20	2.38%	43,627,760
May 6, 2026	13.70	13.94	13.70	13.87	13.87	1.76%	28,363,880
Apr 30, 2026	13.75	13.81	13.61	13.63	13.63	-0.51%	24,593,180
Apr 29, 2026	13.68	13.85	13.60	13.70	13.70	-0.51%	34,863,900
Apr 28, 2026	14.00	14.04	13.66	13.77	13.77	-2.06%	24,346,090
Apr 27, 2026	14.01	14.15	13.95	14.06	14.06	-0.14%	21,704,640
Apr 24, 2026	14.30	14.34	14.01	14.08	14.08	-1.95%	22,776,020
Apr 23, 2026	14.45	14.54	14.30	14.36	14.36	-0.69%	23,282,380
Apr 22, 2026	14.58	14.58	14.39	14.46	14.46	-0.82%	22,573,860
Apr 21, 2026	14.74	14.74	14.49	14.58	14.58	-1.09%	22,352,240
Apr 20, 2026	14.58	14.89	14.46	14.74	14.74	1.24%	33,655,700
Apr 17, 2026	14.51	14.62	14.36	14.56	14.56	0.28%	25,934,360
Apr 16, 2026	14.35	14.78	14.21	14.52	14.52	2.11%	39,949,240
Apr 15, 2026	14.33	14.45	14.22	14.22	14.22	-0.77%	24,510,300
Apr 14, 2026	14.19	14.43	14.09	14.33	14.33	2.07%	33,364,760
Apr 13, 2026	13.88	14.10	13.85	14.04	14.04	0.14%	18,026,060
Apr 10, 2026	13.92	14.18	13.90	14.02	14.02	1.45%	21,708,580
Apr 9, 2026	14.00	14.01	13.80	13.82	13.82	-2.19%	20,990,280
Apr 8, 2026	13.72	14.14	13.70	14.13	14.13	5.21%	31,755,300
Apr 7, 2026	13.46	13.56	13.34	13.43	13.43	0.15%	15,473,870
Apr 3, 2026	13.82	13.87	13.40	13.41	13.41	-2.76%	19,341,120
Apr 2, 2026	14.06	14.08	13.77	13.79	13.79	-2.27%	21,988,880
Apr 1, 2026	14.30	14.35	14.05	14.11	14.11	0.28%	21,767,600
Mar 31, 2026	13.94	14.26	13.91	14.07	14.07	0.86%	26,738,980
Mar 30, 2026	13.90	14.01	13.72	13.95	13.95	-0.57%	19,212,840