SHE:002194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	12.33	12.78	12.20	12.56	12.56	4.41%	77,037,236
Jun 9, 2026	12.18	12.30	11.78	12.03	12.03	-3.14%	63,058,619
Jun 8, 2026	12.02	12.93	11.77	12.42	12.42	2.31%	92,101,027
Jun 5, 2026	11.20	12.14	11.18	12.14	12.14	9.96%	36,251,056
Jun 4, 2026	11.16	11.49	11.00	11.04	11.04	-2.99%	29,582,804
Jun 3, 2026	11.43	12.01	11.27	11.38	11.38	-1.13%	46,986,088
Jun 2, 2026	10.99	12.09	10.88	11.51	11.51	4.73%	60,175,763
Jun 1, 2026	11.28	11.39	10.92	10.99	10.99	-2.92%	20,082,600
May 29, 2026	11.70	11.95	11.23	11.32	11.32	-3.50%	23,525,596
May 28, 2026	11.19	11.97	11.00	11.73	11.73	4.55%	32,585,652
May 27, 2026	11.62	11.78	11.12	11.22	11.22	-4.83%	32,922,537
May 26, 2026	12.40	12.57	11.63	11.79	11.79	-3.04%	39,756,630
May 25, 2026	12.50	12.57	11.97	12.16	12.16	-2.01%	30,740,450
May 22, 2026	12.29	12.50	12.10	12.41	12.41	2.39%	30,664,864
May 21, 2026	12.59	12.80	12.12	12.12	12.12	-5.97%	55,082,140
May 20, 2026	12.99	13.40	12.73	12.89	12.89	-1.98%	56,280,960
May 19, 2026	12.66	13.15	12.60	13.15	13.15	2.90%	58,234,847
May 18, 2026	12.52	12.90	12.43	12.78	12.78	0.79%	37,219,590
May 15, 2026	12.65	12.85	12.49	12.68	12.68	-0.16%	34,862,363
May 14, 2026	12.65	13.05	12.60	12.70	12.70	-1.17%	48,183,973
May 13, 2026	12.34	13.27	12.34	12.85	12.85	2.07%	64,990,768
May 12, 2026	12.64	12.95	12.46	12.59	12.59	-0.40%	43,442,858
May 11, 2026	12.61	12.70	12.40	12.64	12.64	-0.71%	48,685,390
May 8, 2026	12.60	12.85	12.42	12.73	12.73	1.84%	83,128,400
May 7, 2026	11.50	12.50	11.49	12.50	12.50	10.04%	50,640,369
May 6, 2026	11.19	11.49	11.18	11.36	11.36	2.99%	26,919,094
Apr 30, 2026	10.86	11.08	10.65	11.03	11.03	1.10%	23,181,014
Apr 29, 2026	10.76	11.03	10.76	10.91	10.91	0.37%	21,025,676
Apr 28, 2026	11.18	11.24	10.70	10.87	10.87	-4.40%	37,956,471
Apr 27, 2026	11.27	11.59	11.11	11.37	11.37	0.89%	36,567,398
Apr 24, 2026	11.72	11.88	11.26	11.27	11.27	-8.82%	62,370,723
Apr 23, 2026	12.30	12.99	12.11	12.36	12.36	4.22%	103,417,801
Apr 22, 2026	11.86	11.86	11.86	11.86	11.86	10.02%	15,087,859
Apr 21, 2026	10.85	10.97	10.73	10.78	10.78	-0.92%	12,413,560
Apr 20, 2026	10.79	10.92	10.75	10.88	10.88	0.83%	9,727,900
Apr 17, 2026	10.66	10.96	10.61	10.79	10.79	1.41%	12,810,200
Apr 16, 2026	10.46	10.68	10.39	10.64	10.64	1.82%	10,815,950
Apr 15, 2026	10.65	10.68	10.41	10.45	10.45	-1.42%	8,812,206
Apr 14, 2026	10.68	10.71	10.51	10.60	10.60	-	6,911,688
Apr 13, 2026	10.66	10.70	10.55	10.60	10.60	-0.66%	7,428,572
Apr 10, 2026	10.71	10.85	10.67	10.67	10.67	-0.28%	8,467,734
Apr 9, 2026	10.60	10.78	10.59	10.70	10.70	-0.19%	10,500,820
Apr 8, 2026	10.45	10.72	10.44	10.72	10.72	4.59%	12,665,620
Apr 7, 2026	10.09	10.31	10.09	10.25	10.25	1.69%	8,547,306
Apr 3, 2026	10.35	10.37	10.05	10.08	10.08	-1.66%	7,273,620
Apr 2, 2026	10.41	10.51	10.17	10.25	10.25	-2.01%	7,917,608
Apr 1, 2026	10.51	10.55	10.36	10.46	10.46	1.16%	8,827,125
Mar 31, 2026	10.45	10.60	10.31	10.34	10.34	-0.77%	10,794,106
Mar 30, 2026	10.16	10.43	10.13	10.42	10.42	0.58%	9,604,634
Mar 27, 2026	10.02	10.38	10.00	10.36	10.36	1.47%	9,441,179