SHE:002201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.42	11.40	10.42	11.31	-	3.01%	36,999,893
Jun 10, 2026	10.75	11.09	10.57	10.98	10.98	0.09%	47,194,610
Jun 9, 2026	10.42	11.23	10.38	10.97	10.97	7.34%	56,096,458
Jun 8, 2026	10.47	10.69	10.10	10.22	10.22	-3.31%	22,914,721
Jun 5, 2026	10.50	10.87	10.10	10.57	10.57	1.34%	33,675,100
Jun 4, 2026	10.67	10.71	10.36	10.43	10.43	-2.61%	21,891,580
Jun 3, 2026	10.80	10.94	10.60	10.71	10.71	-1.38%	23,087,010
Jun 2, 2026	11.00	11.00	10.46	10.86	10.86	-	18,669,850
Jun 1, 2026	11.10	11.10	10.85	10.86	10.86	-1.81%	17,217,880
May 29, 2026	11.84	11.84	10.98	11.06	11.06	-6.19%	34,980,860
May 28, 2026	11.35	11.86	11.20	11.79	11.79	3.60%	33,975,250
May 27, 2026	11.87	12.13	11.18	11.38	11.38	-4.21%	37,063,090
May 26, 2026	12.08	12.30	11.53	11.88	11.88	-2.46%	37,891,490
May 25, 2026	12.34	12.40	12.06	12.18	12.18	0.25%	35,797,590
May 22, 2026	11.70	12.28	11.60	12.15	12.15	4.83%	36,477,240
May 21, 2026	12.36	12.40	11.53	11.59	11.59	-2.52%	37,518,630
May 20, 2026	11.94	11.98	11.58	11.89	11.89	-1.49%	30,407,950
May 19, 2026	12.68	12.69	11.85	12.07	12.07	-5.41%	49,096,840
May 18, 2026	12.68	12.95	12.45	12.76	12.76	-0.08%	27,441,450
May 15, 2026	13.40	13.51	12.65	12.77	12.77	-4.34%	42,808,160
May 14, 2026	14.19	14.19	13.35	13.35	13.35	-6.84%	60,199,320
May 13, 2026	13.95	14.70	13.74	14.33	14.33	1.56%	69,512,630
May 12, 2026	14.20	14.43	13.71	14.11	14.11	-1.40%	53,778,120
May 11, 2026	14.60	14.83	14.20	14.31	14.31	-1.45%	65,925,030
May 8, 2026	14.35	14.61	13.88	14.52	14.52	0.21%	81,598,660
May 7, 2026	14.08	14.56	13.91	14.49	14.49	4.77%	92,799,190
May 6, 2026	13.50	14.12	13.40	13.83	13.83	3.29%	69,967,730
Apr 30, 2026	13.82	13.82	13.03	13.39	13.39	-4.01%	82,130,220
Apr 29, 2026	14.02	14.48	13.80	13.95	13.95	-3.26%	86,841,040
Apr 28, 2026	13.77	14.66	13.60	14.42	14.42	2.05%	98,567,440
Apr 27, 2026	13.78	14.55	13.55	14.13	14.13	-0.49%	92,873,980
Apr 24, 2026	14.20	15.28	14.20	14.20	14.20	-4.05%	128,817,100
Apr 23, 2026	15.98	16.85	14.74	14.80	14.80	-3.39%	189,789,300
Apr 22, 2026	13.93	15.32	13.93	15.32	15.32	9.98%	180,089,100
Apr 21, 2026	12.49	13.93	12.38	13.93	13.93	10.03%	94,426,230
Apr 20, 2026	12.20	12.66	12.11	12.66	12.66	3.60%	60,579,970
Apr 17, 2026	12.14	12.48	12.09	12.22	12.22	-0.24%	42,425,850
Apr 16, 2026	11.79	12.52	11.65	12.25	12.25	3.90%	57,831,970
Apr 15, 2026	11.97	12.12	11.71	11.79	11.79	-1.83%	40,959,550
Apr 14, 2026	12.20	12.20	11.86	12.01	12.01	-1.56%	56,128,590
Apr 13, 2026	11.34	12.20	11.31	12.20	12.20	5.72%	78,970,690
Apr 10, 2026	11.40	12.04	11.28	11.54	11.54	3.04%	40,439,520
Apr 9, 2026	11.32	11.37	11.06	11.20	11.20	-2.44%	18,077,130
Apr 8, 2026	11.23	11.50	11.23	11.48	11.48	4.27%	24,340,760
Apr 7, 2026	11.01	11.25	10.98	11.01	11.01	0.09%	18,447,870
Apr 3, 2026	11.66	11.67	10.96	11.00	11.00	-4.93%	29,922,320
Apr 2, 2026	11.60	11.84	11.46	11.57	11.57	-1.62%	35,515,360
Apr 1, 2026	11.55	12.05	11.46	11.76	11.76	1.20%	51,077,680
Mar 31, 2026	11.39	11.88	11.37	11.62	11.62	1.04%	42,980,940
Mar 30, 2026	10.96	11.55	10.96	11.50	11.50	2.95%	28,715,740