SHE:002204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	7.42	7.53	7.06	7.11	7.11	-2.20%	87,636,540
Mar 13, 2026	7.11	7.40	7.08	7.27	7.27	2.25%	55,112,767
Mar 12, 2026	7.11	7.14	7.00	7.11	7.11	-	29,417,509
Mar 11, 2026	7.16	7.17	7.07	7.11	7.11	-0.56%	22,149,049
Mar 10, 2026	7.17	7.22	7.12	7.15	7.15	0.42%	21,794,209
Mar 9, 2026	7.17	7.19	7.05	7.12	7.12	-1.39%	29,015,480
Mar 6, 2026	7.08	7.30	7.03	7.22	7.22	1.69%	30,573,110
Mar 5, 2026	7.03	7.17	7.02	7.10	7.10	2.75%	29,284,006
Mar 4, 2026	6.90	7.05	6.89	6.91	6.91	-1.29%	32,172,995
Mar 3, 2026	7.45	7.47	7.00	7.00	7.00	-6.04%	60,585,434
Mar 2, 2026	7.53	7.58	7.43	7.45	7.45	-1.32%	37,254,189
Feb 27, 2026	7.55	7.60	7.48	7.55	7.55	-	31,499,210
Feb 26, 2026	7.55	7.58	7.47	7.55	7.55	0.27%	35,058,290
Feb 25, 2026	7.43	7.59	7.40	7.53	7.53	1.48%	35,110,530
Feb 24, 2026	7.33	7.49	7.32	7.42	7.42	1.92%	37,784,898