SHE:002194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.52	12.80	12.37	12.48	-	-3.18%	39,924,700
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
Mar 26, 2026	10.51	10.58	10.17	10.21	10.21	-3.13%	13,127,100
Mar 25, 2026	10.35	10.64	10.35	10.54	10.54	2.23%	20,291,533
Mar 24, 2026	10.32	10.36	9.79	10.31	10.31	-0.39%	33,140,753
Mar 23, 2026	10.83	10.88	10.35	10.35	10.35	-10.00%	29,322,890
Mar 20, 2026	11.99	12.10	11.50	11.50	11.50	-2.95%	14,437,060
Mar 19, 2026	11.98	12.08	11.81	11.85	11.85	-2.63%	10,681,340
Mar 18, 2026	11.96	12.19	11.87	12.17	12.17	1.93%	12,700,570
Mar 17, 2026	12.38	12.42	11.93	11.94	11.94	-3.32%	14,158,563
Mar 16, 2026	12.17	12.36	12.10	12.35	12.35	0.98%	12,099,410
Mar 13, 2026	12.40	12.56	12.21	12.23	12.23	-2.08%	15,904,700
Mar 12, 2026	12.60	12.78	12.37	12.49	12.49	-1.65%	24,829,620
Mar 11, 2026	12.61	13.15	12.59	12.70	12.70	0.71%	41,755,270
Mar 10, 2026	12.13	12.95	12.11	12.61	12.61	5.00%	38,180,000
Mar 9, 2026	11.93	12.05	11.66	12.01	12.01	-1.15%	15,978,000