SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.51	13.24	12.45	13.24	13.24	3.04%	146,020,189
Jun 5, 2026	12.70	13.27	12.70	12.85	12.85	1.66%	145,262,404
Jun 4, 2026	12.67	12.98	12.39	12.72	12.64	-1.24%	135,494,700
Jun 3, 2026	12.13	13.17	12.13	12.88	12.80	7.60%	177,730,300
Jun 2, 2026	11.75	12.04	11.59	11.97	11.89	1.87%	59,795,280
Jun 1, 2026	11.70	12.04	11.60	11.75	11.68	-1.43%	50,722,140
May 29, 2026	12.50	12.58	11.86	11.92	11.85	-2.69%	95,193,780
May 28, 2026	11.56	12.25	11.53	12.25	12.17	4.88%	84,997,960
May 27, 2026	11.46	11.99	11.46	11.68	11.61	0.95%	65,121,450
May 26, 2026	11.71	11.77	11.37	11.57	11.50	-2.20%	47,696,730
May 25, 2026	11.47	11.85	11.38	11.83	11.76	3.59%	56,851,950
May 22, 2026	10.86	11.79	10.82	11.42	11.35	5.55%	59,561,780
May 21, 2026	11.35	11.45	10.76	10.82	10.75	-3.99%	51,422,770
May 20, 2026	11.52	11.53	11.15	11.27	11.20	-3.10%	42,699,090
May 19, 2026	11.61	11.80	11.26	11.63	11.56	0.26%	44,794,670
May 18, 2026	11.79	11.81	11.49	11.60	11.53	-3.33%	57,071,540
May 15, 2026	12.61	12.70	11.96	12.00	11.92	-2.36%	76,651,710
May 14, 2026	11.98	12.57	11.55	12.29	12.21	2.76%	107,215,300
May 13, 2026	11.80	12.02	11.80	11.96	11.88	0.93%	33,173,620
May 12, 2026	11.92	12.02	11.79	11.85	11.78	-0.50%	36,303,150
May 11, 2026	11.97	12.10	11.90	11.91	11.84	-0.08%	46,190,730
May 8, 2026	11.80	11.98	11.73	11.92	11.85	0.42%	33,860,730
May 7, 2026	11.70	11.93	11.59	11.87	11.80	2.06%	39,262,820
May 6, 2026	11.35	11.70	11.35	11.63	11.56	2.83%	37,851,500
Apr 30, 2026	11.40	11.43	11.22	11.31	11.24	-0.96%	25,298,920
Apr 29, 2026	11.26	11.44	11.22	11.42	11.35	1.06%	22,712,320
Apr 28, 2026	11.50	11.51	11.19	11.30	11.23	-1.91%	30,152,980
Apr 27, 2026	11.62	11.71	11.36	11.52	11.45	-1.12%	29,097,880
Apr 24, 2026	11.72	11.85	11.51	11.65	11.58	-1.44%	27,396,830
Apr 23, 2026	12.03	12.09	11.69	11.82	11.75	-1.50%	33,577,400
Apr 22, 2026	11.76	12.02	11.73	12.00	11.92	1.44%	35,963,230
Apr 21, 2026	11.98	11.98	11.75	11.83	11.76	-1.17%	28,675,550
Apr 20, 2026	11.84	12.09	11.84	11.97	11.89	1.53%	43,264,830
Apr 17, 2026	11.50	11.86	11.45	11.79	11.72	2.61%	43,014,430
Apr 16, 2026	11.47	11.53	11.41	11.49	11.42	0.44%	22,682,730
Apr 15, 2026	11.67	11.73	11.40	11.44	11.37	-1.04%	30,340,440
Apr 14, 2026	11.44	11.56	11.37	11.56	11.49	1.85%	32,797,060
Apr 13, 2026	11.31	11.46	11.26	11.35	11.28	0.27%	23,789,890
Apr 10, 2026	11.31	11.44	11.26	11.32	11.25	1.25%	26,536,810
Apr 9, 2026	11.25	11.33	11.15	11.18	11.11	-1.58%	23,468,170
Apr 8, 2026	11.15	11.36	11.11	11.36	11.29	4.51%	32,566,590
Apr 7, 2026	10.85	10.93	10.76	10.87	10.80	0.83%	13,863,900
Apr 3, 2026	10.95	11.05	10.77	10.78	10.71	-1.82%	19,042,200
Apr 2, 2026	11.21	11.29	10.90	10.98	10.91	-2.57%	25,609,710
Apr 1, 2026	11.50	11.55	11.18	11.27	11.20	-0.79%	34,857,450
Mar 31, 2026	11.12	11.47	11.10	11.36	11.29	2.34%	46,671,070
Mar 30, 2026	10.84	11.15	10.84	11.10	11.03	1.28%	36,971,040
Mar 27, 2026	10.63	11.03	10.59	10.96	10.89	1.48%	24,701,610
Mar 26, 2026	10.94	10.98	10.74	10.80	10.73	-1.19%	24,589,850
Mar 25, 2026	10.86	10.98	10.86	10.93	10.86	1.67%	31,036,340