SHE:002204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.58	5.58	5.44	5.45	5.45	-2.50%	18,061,230
Jun 17, 2026	5.68	5.71	5.55	5.59	5.59	-1.58%	16,064,890
Jun 16, 2026	5.70	5.73	5.65	5.68	5.68	-0.53%	15,051,300
Jun 15, 2026	5.67	5.73	5.64	5.71	5.71	1.42%	17,881,300
Jun 12, 2026	5.53	5.70	5.52	5.63	5.63	2.83%	20,960,750
Jun 11, 2026	5.65	5.68	5.55	5.57	5.48	-1.76%	15,090,750
Jun 10, 2026	5.65	5.68	5.59	5.67	5.57	-0.35%	14,900,800
Jun 9, 2026	5.66	5.70	5.59	5.69	5.59	0.89%	16,233,002
Jun 8, 2026	5.70	5.76	5.55	5.64	5.54	-2.42%	20,899,497
Jun 5, 2026	5.81	5.88	5.73	5.78	5.68	-0.52%	21,030,050
Jun 4, 2026	5.84	5.88	5.76	5.81	5.71	-0.68%	18,219,180
Jun 3, 2026	5.93	5.96	5.85	5.85	5.75	-1.52%	21,479,150
Jun 2, 2026	6.09	6.09	5.93	5.94	5.84	-2.46%	23,003,800
Jun 1, 2026	6.07	6.13	6.04	6.09	5.99	-0.33%	19,159,420
May 29, 2026	6.09	6.19	6.00	6.11	6.01	0.49%	28,294,860
May 28, 2026	6.10	6.14	6.01	6.08	5.98	-0.33%	15,787,060
May 27, 2026	6.25	6.31	6.07	6.10	6.00	-3.02%	23,720,700
May 26, 2026	6.22	6.32	6.12	6.29	6.18	0.96%	24,993,500
May 25, 2026	6.18	6.27	6.17	6.23	6.12	1.30%	17,630,100
May 22, 2026	6.13	6.18	6.06	6.15	6.05	0.82%	19,124,130
May 21, 2026	6.19	6.30	6.10	6.10	6.00	-1.13%	25,866,500
May 20, 2026	6.28	6.28	6.16	6.17	6.06	-1.91%	20,555,080
May 19, 2026	6.30	6.31	6.21	6.29	6.18	0.16%	18,600,300
May 18, 2026	6.30	6.34	6.24	6.28	6.17	-0.48%	18,362,880
May 15, 2026	6.37	6.43	6.29	6.31	6.20	-0.94%	24,208,030
May 14, 2026	6.60	6.62	6.36	6.37	6.26	-3.48%	34,053,400
May 13, 2026	6.49	6.63	6.47	6.60	6.49	1.85%	25,818,520
May 12, 2026	6.66	6.67	6.48	6.48	6.37	-3.14%	34,825,000
May 11, 2026	6.75	6.76	6.63	6.69	6.58	-1.04%	34,251,540
May 8, 2026	6.72	6.77	6.65	6.76	6.64	0.45%	24,655,270
May 7, 2026	6.81	6.84	6.71	6.73	6.62	-1.03%	35,228,680
May 6, 2026	6.88	6.89	6.79	6.80	6.68	-0.73%	43,423,130
Apr 30, 2026	6.85	6.92	6.82	6.85	6.73	-0.29%	24,266,080
Apr 29, 2026	6.86	6.90	6.83	6.87	6.75	-0.29%	24,717,820
Apr 28, 2026	6.82	6.95	6.78	6.89	6.77	1.03%	42,949,750
Apr 27, 2026	6.80	6.84	6.75	6.82	6.70	0.15%	24,534,460
Apr 24, 2026	6.87	6.87	6.78	6.81	6.69	-1.16%	19,849,640
Apr 23, 2026	6.90	6.96	6.81	6.89	6.77	-0.29%	24,439,300
Apr 22, 2026	6.89	6.98	6.87	6.91	6.79	0.14%	24,658,630
Apr 21, 2026	6.89	6.93	6.86	6.90	6.78	0.29%	23,610,240
Apr 20, 2026	6.72	6.90	6.70	6.88	6.76	2.38%	39,483,310
Apr 17, 2026	6.78	6.80	6.68	6.72	6.61	-0.44%	21,054,800
Apr 16, 2026	6.74	6.77	6.68	6.75	6.63	0.15%	24,923,140
Apr 15, 2026	6.79	6.80	6.73	6.74	6.63	-0.15%	19,401,210
Apr 14, 2026	6.78	6.87	6.65	6.75	6.63	0.15%	28,865,410
Apr 13, 2026	6.73	6.78	6.67	6.74	6.63	-0.30%	23,661,470
Apr 10, 2026	6.82	6.87	6.76	6.76	6.64	-0.15%	37,144,790
Apr 9, 2026	6.85	6.87	6.77	6.77	6.65	-2.87%	30,909,600
Apr 8, 2026	6.75	6.99	6.70	6.97	6.85	4.81%	49,346,970
Apr 7, 2026	6.58	6.70	6.57	6.65	6.54	1.22%	18,689,150