SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.90	12.06	11.47	11.59	11.59	-3.66%	35,895,746
Jun 9, 2026	11.91	12.04	11.68	12.03	12.03	1.60%	38,871,721
Jun 8, 2026	11.89	12.47	11.73	11.84	11.84	-3.74%	57,475,196
Jun 5, 2026	12.04	12.68	11.91	12.30	12.30	4.06%	86,947,866
Jun 4, 2026	11.99	12.06	11.71	11.82	11.82	-2.39%	33,794,702
Jun 3, 2026	12.08	12.44	11.97	12.11	12.11	0.25%	38,108,835
Jun 2, 2026	12.25	12.28	11.72	12.08	12.08	-1.39%	31,193,416
Jun 1, 2026	12.21	12.56	12.16	12.25	12.25	0.41%	33,035,180
May 29, 2026	12.99	13.13	12.09	12.20	12.20	-6.08%	46,242,760
May 28, 2026	12.60	13.07	12.47	12.99	12.99	2.69%	40,071,511
May 27, 2026	13.09	13.17	12.52	12.65	12.65	-3.36%	40,032,733
May 26, 2026	13.60	13.60	12.85	13.09	13.09	-4.31%	50,200,575
May 25, 2026	13.54	13.74	13.15	13.68	13.68	1.11%	49,476,920
May 22, 2026	13.16	13.54	12.90	13.53	13.53	4.32%	50,775,473
May 21, 2026	13.69	13.88	12.93	12.97	12.97	-4.98%	61,179,573
May 20, 2026	13.85	14.10	13.50	13.65	13.65	-2.36%	60,838,600
May 19, 2026	14.08	14.33	13.73	13.98	13.98	-1.55%	62,013,457
May 18, 2026	14.19	14.47	14.11	14.20	14.20	-0.07%	53,757,410
May 15, 2026	14.54	14.79	14.10	14.21	14.21	-0.70%	72,674,153
May 14, 2026	14.98	15.12	14.30	14.31	14.31	-5.11%	106,960,200
May 13, 2026	14.96	15.30	14.82	15.08	15.08	0.53%	109,386,200
May 12, 2026	15.28	15.98	14.83	15.00	15.00	-2.72%	158,343,400
May 11, 2026	14.88	15.50	14.74	15.42	15.42	4.90%	153,652,300
May 8, 2026	14.68	15.29	14.33	14.70	14.70	-4.05%	147,276,400
May 7, 2026	15.01	15.55	14.63	15.32	15.32	2.61%	161,322,500
May 6, 2026	14.53	15.05	14.43	14.93	14.93	3.61%	142,516,700
Apr 30, 2026	14.38	14.63	14.00	14.41	14.41	-1.84%	145,913,100
Apr 29, 2026	13.72	15.30	13.60	14.68	14.68	4.86%	199,573,400
Apr 28, 2026	13.79	14.26	13.39	14.00	14.00	5.03%	218,434,700
Apr 27, 2026	12.89	13.33	12.89	13.33	13.33	9.98%	64,611,480
Apr 24, 2026	12.30	12.41	12.01	12.12	12.12	-2.88%	40,859,440
Apr 23, 2026	12.90	12.98	12.35	12.48	12.48	-3.33%	51,978,170
Apr 22, 2026	12.76	13.13	12.56	12.91	12.91	1.73%	70,372,410
Apr 21, 2026	12.78	12.93	12.55	12.69	12.69	-1.78%	41,039,720
Apr 20, 2026	12.50	12.94	12.50	12.92	12.92	2.78%	53,633,970
Apr 17, 2026	12.45	12.63	12.33	12.57	12.57	0.56%	37,305,270
Apr 16, 2026	12.34	12.54	12.27	12.50	12.50	1.96%	37,396,840
Apr 15, 2026	12.48	12.65	12.21	12.26	12.26	-1.21%	38,709,480
Apr 14, 2026	12.30	12.42	12.19	12.41	12.41	2.06%	35,615,520
Apr 13, 2026	12.02	12.22	11.99	12.16	12.16	-0.08%	22,715,780
Apr 10, 2026	12.36	12.44	12.16	12.17	12.17	-0.73%	31,543,600
Apr 9, 2026	12.26	12.38	12.12	12.26	12.26	-1.84%	32,641,830
Apr 8, 2026	12.05	12.50	12.00	12.49	12.49	5.40%	50,519,710
Apr 7, 2026	11.65	11.86	11.60	11.85	11.85	1.80%	21,097,960
Apr 3, 2026	12.00	12.06	11.63	11.64	11.64	-2.10%	22,076,570
Apr 2, 2026	12.10	12.20	11.81	11.89	11.89	-2.54%	24,587,140
Apr 1, 2026	12.42	12.45	12.04	12.20	12.20	0.16%	38,605,970
Mar 31, 2026	12.13	12.63	12.10	12.18	12.18	0.25%	50,142,500
Mar 30, 2026	11.68	12.21	11.68	12.15	12.15	2.10%	31,834,770
Mar 27, 2026	11.63	11.94	11.55	11.90	11.90	1.10%	24,550,160