SHE:002199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.06	13.06	11.84	11.89	-	-3.96%	4,392,800
Jun 22, 2026	12.90	13.09	12.38	12.38	12.38	-4.99%	3,805,000
Jun 18, 2026	13.06	13.39	13.02	13.03	13.03	-2.54%	3,240,201
Jun 17, 2026	13.30	13.93	13.15	13.37	13.37	0.60%	3,372,802
Jun 16, 2026	13.33	13.59	12.86	13.29	13.29	-0.23%	3,743,303
Jun 15, 2026	13.23	13.60	12.92	13.32	13.32	0.68%	3,117,700
Jun 12, 2026	13.87	14.00	13.15	13.23	13.23	-4.34%	4,229,600
Jun 11, 2026	13.58	14.28	13.53	13.83	13.83	-0.36%	4,597,601
Jun 10, 2026	14.00	14.10	13.70	13.88	13.88	3.35%	6,603,220
Jun 9, 2026	12.90	13.43	12.90	13.43	13.43	5.00%	2,873,400
Jun 8, 2026	13.30	13.30	12.66	12.79	12.79	-3.33%	4,452,300
Jun 5, 2026	13.08	13.35	12.62	13.23	13.23	1.07%	6,197,901
Jun 4, 2026	13.78	14.05	13.09	13.09	13.09	-5.01%	7,816,013
Jun 3, 2026	14.28	14.60	13.65	13.78	13.78	-2.27%	7,824,200
Jun 2, 2026	14.50	14.78	13.86	14.10	14.10	-1.74%	5,490,800
Jun 1, 2026	15.11	15.26	14.35	14.35	14.35	-4.97%	5,601,660
May 29, 2026	15.66	15.96	14.90	15.10	15.10	-3.70%	8,803,301
May 28, 2026	15.50	16.00	15.23	15.68	15.68	1.29%	9,557,700
May 27, 2026	14.66	15.48	14.65	15.48	15.48	5.02%	11,794,751
May 26, 2026	14.82	14.96	14.23	14.74	14.74	3.44%	13,405,001
May 25, 2026	14.24	14.25	14.15	14.25	14.25	5.01%	1,222,400
May 22, 2026	13.14	13.57	13.05	13.57	13.57	5.03%	6,313,601
May 21, 2026	13.18	13.88	12.75	12.92	12.92	-3.51%	9,845,401
May 20, 2026	13.29	13.99	13.05	13.39	13.39	0.53%	10,578,031
May 19, 2026	12.90	13.58	12.53	13.32	13.32	0.99%	17,330,630
May 18, 2026	13.19	13.19	13.19	13.19	13.19	-4.97%	1,266,400
May 15, 2026	15.19	15.34	13.88	13.88	13.88	-5.00%	11,661,860
May 14, 2026	14.60	14.61	14.51	14.61	14.61	5.03%	1,764,400
May 13, 2026	13.80	13.91	13.25	13.91	13.91	4.98%	6,951,094
May 12, 2026	13.25	13.25	13.00	13.25	13.25	4.99%	7,989,701
May 11, 2026	12.43	12.62	12.39	12.62	12.62	4.99%	3,400,617
May 8, 2026	11.44	12.02	11.44	12.02	12.02	4.98%	7,987,616
May 7, 2026	11.11	11.59	10.93	11.45	11.45	3.25%	10,771,800
May 6, 2026	10.71	11.09	10.33	11.09	11.09	5.02%	12,346,470
Apr 30, 2026	10.50	10.74	10.44	10.56	10.56	3.23%	12,254,590
Apr 29, 2026	9.75	10.23	9.60	10.23	10.23	5.03%	5,037,807
Apr 28, 2026	10.49	10.50	9.71	9.74	9.74	-4.13%	8,400,503
Apr 27, 2026	10.16	10.24	9.90	10.16	10.16	4.21%	6,896,374
Apr 24, 2026	9.37	9.82	9.27	9.75	9.75	3.83%	4,388,549
Apr 23, 2026	9.33	9.41	9.27	9.39	9.39	-0.32%	2,025,201
Apr 22, 2026	9.33	9.47	9.26	9.42	9.42	-0.11%	2,107,405
Apr 21, 2026	9.34	9.60	9.34	9.43	9.43	1.07%	2,407,461
Apr 20, 2026	9.40	9.58	9.23	9.33	9.33	-2.00%	3,838,170
Apr 17, 2026	9.35	9.74	9.26	9.52	9.52	2.04%	4,261,902
Apr 16, 2026	9.43	9.75	9.20	9.33	9.33	-	5,596,600
Apr 15, 2026	9.33	9.36	9.07	9.33	9.33	1.41%	3,717,400
Apr 14, 2026	9.10	9.44	9.05	9.20	9.20	2.34%	7,075,963
Apr 13, 2026	8.74	8.99	8.74	8.99	8.99	5.02%	2,060,063
Apr 10, 2026	8.11	8.56	8.11	8.56	8.56	5.03%	1,943,400
Apr 9, 2026	8.27	8.27	8.11	8.15	8.15	-0.49%	1,382,500