SHE:002205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.99	11.13	10.72	11.01	11.01	-0.90%	3,004,400
Jun 17, 2026	11.31	11.38	11.02	11.11	11.11	-1.77%	2,931,448
Jun 16, 2026	11.40	11.45	11.11	11.31	11.31	-0.79%	2,957,732
Jun 15, 2026	11.76	11.90	11.35	11.40	11.40	-2.65%	3,685,600
Jun 12, 2026	11.98	12.04	11.60	11.71	11.71	-0.09%	2,511,376
Jun 11, 2026	11.78	11.97	11.49	11.72	11.72	-1.60%	1,906,336
Jun 10, 2026	12.12	12.33	11.66	11.91	11.91	-2.78%	2,933,200
Jun 9, 2026	12.20	12.54	12.03	12.25	12.25	0.57%	2,540,700
Jun 8, 2026	12.48	12.68	11.96	12.18	12.18	-2.09%	3,711,400
Jun 5, 2026	12.25	12.60	12.08	12.44	12.44	1.30%	2,332,101
Jun 4, 2026	12.50	12.50	12.11	12.28	12.28	-1.76%	2,626,640
Jun 3, 2026	12.79	12.79	12.37	12.50	12.50	-2.34%	3,156,732
Jun 2, 2026	13.09	13.29	12.40	12.80	12.80	-2.81%	3,789,860
Jun 1, 2026	12.89	13.48	12.51	13.17	13.17	1.39%	3,830,802
May 29, 2026	12.98	13.98	12.82	12.99	12.99	0.70%	4,669,162
May 28, 2026	12.86	12.99	12.51	12.90	12.90	0.62%	2,652,511
May 27, 2026	13.44	13.44	12.64	12.82	12.82	-3.83%	3,429,500
May 26, 2026	14.00	14.00	13.20	13.33	13.33	-4.72%	3,568,700
May 25, 2026	13.98	14.22	13.74	13.99	13.99	0.29%	3,613,800
May 22, 2026	13.68	14.00	13.62	13.95	13.95	1.97%	2,589,560
May 21, 2026	14.22	14.28	13.62	13.68	13.68	-3.05%	3,552,720
May 20, 2026	14.21	14.39	14.00	14.11	14.11	-0.70%	2,617,902
May 19, 2026	14.13	14.49	13.90	14.21	14.21	1.57%	2,968,436
May 18, 2026	14.14	14.21	13.83	13.99	13.99	-0.92%	2,577,860
May 15, 2026	14.08	14.24	13.78	14.12	14.12	0.50%	3,377,700
May 14, 2026	13.91	14.29	13.67	14.05	14.05	1.08%	3,967,091
May 13, 2026	13.88	14.05	13.77	13.90	13.90	0.14%	3,132,973
May 12, 2026	14.38	14.47	13.78	13.88	13.88	-2.05%	3,851,318
May 11, 2026	14.14	14.60	14.00	14.17	14.17	0.78%	5,275,402
May 8, 2026	13.62	14.06	13.56	14.06	14.06	2.93%	3,479,422
May 7, 2026	13.58	13.79	13.39	13.66	13.66	1.71%	4,642,348
May 6, 2026	13.52	13.58	13.30	13.43	13.43	0.37%	3,400,302
Apr 30, 2026	13.26	13.51	13.20	13.38	13.38	0.45%	2,629,602
Apr 29, 2026	13.05	13.46	13.01	13.32	13.32	1.76%	3,247,280
Apr 28, 2026	12.83	13.24	12.83	13.09	13.09	1.39%	4,476,242
Apr 27, 2026	12.74	12.94	12.32	12.91	12.91	1.41%	3,928,822
Apr 24, 2026	12.56	12.78	12.40	12.73	12.73	0.71%	2,502,940
Apr 23, 2026	12.56	12.73	12.32	12.64	12.64	1.20%	3,170,820
Apr 22, 2026	12.74	12.77	12.39	12.49	12.49	-2.35%	2,993,410
Apr 21, 2026	12.96	13.00	12.69	12.79	12.79	-1.46%	3,523,680
Apr 20, 2026	12.89	12.99	12.70	12.98	12.98	1.72%	2,858,425
Apr 17, 2026	12.87	13.03	12.70	12.76	12.76	-1.47%	2,026,529
Apr 16, 2026	12.82	13.03	12.51	12.95	12.95	1.57%	2,384,140
Apr 15, 2026	12.82	12.99	12.70	12.75	12.75	-0.08%	2,210,360
Apr 14, 2026	13.15	13.15	12.57	12.76	12.76	-1.77%	2,684,431
Apr 13, 2026	12.86	13.18	12.71	12.99	12.99	0.62%	3,540,160
Apr 10, 2026	13.07	13.25	12.80	12.91	12.91	1.33%	3,619,200
Apr 9, 2026	13.02	13.10	12.65	12.74	12.74	-2.82%	2,290,700
Apr 8, 2026	13.04	13.13	12.87	13.11	13.11	2.58%	2,990,302
Apr 7, 2026	12.47	13.18	12.38	12.78	12.78	3.48%	4,005,200