SHE:002204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.09	6.19	6.00	6.11	6.11	0.49%	28,294,864
May 28, 2026	6.10	6.14	6.01	6.08	6.08	-0.33%	15,787,067
May 27, 2026	6.25	6.31	6.07	6.10	6.10	-3.02%	23,720,705
May 26, 2026	6.22	6.32	6.12	6.29	6.29	0.96%	24,993,500
May 25, 2026	6.18	6.27	6.17	6.23	6.23	1.30%	17,630,100
May 22, 2026	6.13	6.18	6.06	6.15	6.15	0.82%	19,124,139
May 21, 2026	6.19	6.30	6.10	6.10	6.10	-1.13%	25,866,507
May 20, 2026	6.28	6.28	6.16	6.17	6.17	-1.91%	20,555,085
May 19, 2026	6.30	6.31	6.21	6.29	6.29	0.16%	18,600,300
May 18, 2026	6.30	6.34	6.24	6.28	6.28	-0.48%	18,362,886
May 15, 2026	6.37	6.43	6.29	6.31	6.31	-0.94%	24,208,030
May 14, 2026	6.60	6.62	6.36	6.37	6.37	-3.48%	34,053,404
May 13, 2026	6.49	6.63	6.47	6.60	6.60	1.85%	25,818,521
May 12, 2026	6.66	6.67	6.48	6.48	6.48	-3.14%	34,825,000
May 11, 2026	6.75	6.76	6.63	6.69	6.69	-1.04%	34,251,541
May 8, 2026	6.72	6.77	6.65	6.76	6.76	0.45%	24,655,274
May 7, 2026	6.81	6.84	6.71	6.73	6.73	-1.03%	35,228,681
May 6, 2026	6.88	6.89	6.79	6.80	6.80	-0.73%	43,423,133
Apr 30, 2026	6.85	6.92	6.82	6.85	6.85	-0.29%	24,266,085
Apr 29, 2026	6.86	6.90	6.83	6.87	6.87	-0.29%	24,717,825
Apr 28, 2026	6.82	6.95	6.78	6.89	6.89	1.03%	42,949,757
Apr 27, 2026	6.80	6.84	6.75	6.82	6.82	0.15%	24,534,460
Apr 24, 2026	6.87	6.87	6.78	6.81	6.81	-1.16%	19,849,645
Apr 23, 2026	6.90	6.96	6.81	6.89	6.89	-0.29%	24,439,300
Apr 22, 2026	6.89	6.98	6.87	6.91	6.91	0.14%	24,658,631
Apr 21, 2026	6.89	6.93	6.86	6.90	6.90	0.29%	23,610,240
Apr 20, 2026	6.72	6.90	6.70	6.88	6.88	2.38%	39,483,312
Apr 17, 2026	6.78	6.80	6.68	6.72	6.72	-0.44%	21,054,808
Apr 16, 2026	6.74	6.77	6.68	6.75	6.75	0.15%	24,923,148
Apr 15, 2026	6.79	6.80	6.73	6.74	6.74	-0.15%	19,401,213
Apr 14, 2026	6.78	6.87	6.65	6.75	6.75	0.15%	28,865,419
Apr 13, 2026	6.73	6.78	6.67	6.74	6.74	-0.30%	23,661,479
Apr 10, 2026	6.82	6.87	6.76	6.76	6.76	-0.15%	37,144,790
Apr 9, 2026	6.85	6.87	6.77	6.77	6.77	-2.87%	30,909,600
Apr 8, 2026	6.75	6.99	6.70	6.97	6.97	4.81%	49,346,970
Apr 7, 2026	6.58	6.70	6.57	6.65	6.65	1.22%	18,689,150
Apr 3, 2026	6.63	6.63	6.45	6.57	6.57	-0.30%	29,353,630
Apr 2, 2026	6.83	6.84	6.55	6.59	6.59	-2.23%	29,277,200
Apr 1, 2026	6.75	6.77	6.63	6.74	6.74	1.51%	28,136,250
Mar 31, 2026	6.62	6.81	6.62	6.64	6.64	0.15%	29,978,370
Mar 30, 2026	6.53	6.65	6.43	6.63	6.63	0.61%	20,224,900
Mar 27, 2026	6.49	6.65	6.47	6.59	6.59	0.46%	17,514,822
Mar 26, 2026	6.56	6.68	6.52	6.56	6.56	-0.30%	22,565,070
Mar 25, 2026	6.49	6.65	6.45	6.58	6.58	2.02%	27,783,120
Mar 24, 2026	6.35	6.46	6.24	6.45	6.45	3.37%	33,555,250
Mar 23, 2026	6.45	6.56	6.19	6.24	6.24	-5.02%	38,836,219
Mar 20, 2026	6.67	6.74	6.56	6.57	6.57	-1.65%	28,043,542
Mar 19, 2026	6.78	6.80	6.64	6.68	6.68	-2.62%	32,118,830
Mar 18, 2026	6.94	7.00	6.74	6.86	6.86	-1.72%	46,520,700
Mar 17, 2026	7.01	7.17	6.95	6.98	6.98	-1.83%	54,799,180