SHE:002140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.80	10.05	9.77	9.98	9.98	2.46%	6,225,081
Jun 11, 2026	9.79	9.81	9.66	9.74	9.74	-1.32%	4,145,142
Jun 10, 2026	9.94	9.94	9.68	9.87	9.87	0.20%	5,113,392
Jun 9, 2026	9.82	9.88	9.72	9.85	9.85	1.03%	4,337,420
Jun 8, 2026	9.92	10.07	9.65	9.75	9.75	-3.18%	5,860,142
Jun 5, 2026	10.09	10.20	9.92	10.07	10.07	0.20%	5,468,079
Jun 4, 2026	10.24	10.24	9.95	10.05	10.05	-1.95%	6,212,100
Jun 3, 2026	10.33	10.36	10.15	10.25	10.25	-0.77%	5,309,035
Jun 2, 2026	10.57	10.59	10.24	10.33	10.33	-2.18%	6,436,740
Jun 1, 2026	10.16	10.65	10.15	10.56	10.56	3.94%	10,813,800
May 29, 2026	10.25	10.28	10.13	10.16	10.16	-0.88%	5,314,311
May 28, 2026	10.20	10.30	10.13	10.25	10.25	0.49%	5,541,808
May 27, 2026	10.49	10.49	10.10	10.20	10.20	-2.58%	6,833,532
May 26, 2026	10.55	10.56	10.28	10.47	10.47	-0.10%	5,567,968
May 25, 2026	10.45	10.54	10.30	10.48	10.48	0.77%	6,334,989
May 22, 2026	10.30	10.47	10.23	10.40	10.40	0.97%	4,971,505
May 21, 2026	10.65	10.69	10.30	10.30	10.30	-3.20%	6,717,460
May 20, 2026	10.85	10.87	10.53	10.64	10.64	-1.94%	6,161,564
May 19, 2026	10.70	10.87	10.69	10.85	10.85	1.12%	6,159,045
May 18, 2026	10.72	10.85	10.62	10.73	10.73	-0.92%	6,738,234
May 15, 2026	10.90	10.98	10.76	10.83	10.83	-1.37%	7,920,696
May 14, 2026	11.31	11.35	10.95	10.98	10.98	-3.00%	11,558,580
May 13, 2026	11.24	11.42	11.24	11.32	11.32	0.18%	8,721,592
May 12, 2026	11.56	11.62	11.26	11.30	11.30	-2.25%	12,891,510
May 11, 2026	11.70	11.79	11.51	11.56	11.56	-1.20%	18,510,030
May 8, 2026	12.66	12.68	11.57	11.70	11.70	-8.81%	39,247,240
May 7, 2026	12.82	12.86	12.57	12.83	12.83	1.10%	9,835,100
May 6, 2026	12.52	12.72	12.46	12.69	12.69	1.44%	11,567,630
Apr 30, 2026	12.54	12.66	12.32	12.51	12.51	-0.71%	8,615,260
Apr 29, 2026	12.17	12.66	12.12	12.60	12.60	4.83%	12,156,530
Apr 28, 2026	12.19	12.20	11.94	12.02	12.02	-1.39%	6,704,033
Apr 27, 2026	12.37	12.37	12.10	12.19	12.19	-1.53%	7,553,702
Apr 24, 2026	12.46	12.54	12.19	12.38	12.38	-0.56%	7,765,518
Apr 23, 2026	12.70	12.70	12.36	12.45	12.45	-1.43%	8,071,032
Apr 22, 2026	12.60	12.67	12.52	12.63	12.63	-0.39%	6,920,332
Apr 21, 2026	12.50	12.68	12.30	12.68	12.68	1.52%	7,711,073
Apr 20, 2026	12.38	12.52	12.25	12.49	12.49	0.64%	6,625,922
Apr 17, 2026	12.47	12.60	12.37	12.41	12.41	-1.04%	6,409,819
Apr 16, 2026	12.40	12.58	12.36	12.54	12.54	1.05%	7,820,591
Apr 15, 2026	12.47	12.49	12.32	12.41	12.41	-0.48%	7,847,805
Apr 14, 2026	12.53	12.54	12.33	12.47	12.47	0.16%	6,959,056
Apr 13, 2026	12.53	12.54	12.34	12.45	12.45	-0.88%	7,293,360
Apr 10, 2026	12.58	12.73	12.50	12.56	12.56	0.56%	7,550,334
Apr 9, 2026	12.54	12.64	12.42	12.49	12.49	-1.34%	6,573,970
Apr 8, 2026	12.49	12.66	12.24	12.66	12.66	1.12%	12,994,060
Apr 7, 2026	12.03	12.54	11.94	12.52	12.52	4.42%	11,908,410
Apr 3, 2026	12.75	12.86	11.98	11.99	11.99	-5.96%	12,582,730
Apr 2, 2026	12.77	13.03	12.61	12.75	12.75	-0.31%	9,236,747
Apr 1, 2026	12.85	13.05	12.76	12.79	12.79	1.51%	13,490,740
Mar 31, 2026	13.11	13.13	12.52	12.60	12.60	-3.89%	17,522,050