SHE:002206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	5.67	5.73	5.40	5.40	5.40	-6.90%	16,820,030
May 20, 2026	5.80	5.81	5.70	5.80	5.80	-0.17%	11,055,500
May 19, 2026	5.72	5.81	5.72	5.81	5.81	0.52%	8,487,793
May 18, 2026	5.91	5.94	5.69	5.78	5.78	-2.86%	22,386,540
May 15, 2026	6.01	6.06	5.90	5.95	5.95	-1.16%	16,825,397
May 14, 2026	6.07	6.13	6.00	6.02	6.02	-0.33%	17,330,430
May 13, 2026	5.95	6.07	5.91	6.04	6.04	1.68%	14,255,920
May 12, 2026	6.11	6.11	5.92	5.94	5.94	-2.78%	19,417,220
May 11, 2026	6.19	6.20	6.08	6.11	6.11	-0.81%	18,054,110
May 8, 2026	6.12	6.18	6.10	6.16	6.16	0.65%	13,887,840
May 7, 2026	6.18	6.19	6.09	6.12	6.12	-0.97%	16,312,500
May 6, 2026	6.19	6.22	6.10	6.18	6.18	-	17,014,890
Apr 30, 2026	6.20	6.25	6.14	6.18	6.18	-0.16%	15,333,950
Apr 29, 2026	6.07	6.21	6.06	6.19	6.19	1.48%	11,751,410
Apr 28, 2026	6.06	6.20	6.03	6.10	6.10	1.16%	15,225,520
Apr 27, 2026	6.13	6.16	5.99	6.03	6.03	-2.43%	17,070,800
Apr 24, 2026	6.16	6.23	6.10	6.18	6.18	-0.32%	12,830,450
Apr 23, 2026	6.23	6.25	6.14	6.20	6.20	-0.32%	12,117,900
Apr 22, 2026	6.23	6.28	6.20	6.22	6.22	-0.64%	12,481,140
Apr 21, 2026	6.25	6.28	6.15	6.26	6.26	0.16%	13,670,700
Apr 20, 2026	6.21	6.31	6.18	6.25	6.25	-	17,299,580
Apr 17, 2026	6.38	6.41	6.24	6.25	6.25	-2.50%	18,966,400
Apr 16, 2026	6.32	6.43	6.28	6.41	6.41	1.91%	13,634,980
Apr 15, 2026	6.32	6.37	6.28	6.29	6.29	-0.32%	12,292,660
Apr 14, 2026	6.35	6.37	6.26	6.31	6.31	0.16%	10,723,040
Apr 13, 2026	6.35	6.35	6.23	6.30	6.30	-0.79%	13,331,150
Apr 10, 2026	6.33	6.43	6.30	6.35	6.35	0.79%	12,061,030
Apr 9, 2026	6.34	6.42	6.28	6.30	6.30	-1.10%	15,261,740
Apr 8, 2026	6.23	6.37	6.18	6.37	6.37	3.41%	20,576,000
Apr 7, 2026	6.03	6.21	5.99	6.16	6.16	2.50%	18,186,900
Apr 3, 2026	6.16	6.16	5.95	6.01	6.01	-1.80%	11,975,600
Apr 2, 2026	6.19	6.23	6.06	6.12	6.12	-1.61%	12,641,500
Apr 1, 2026	6.19	6.29	6.15	6.22	6.22	2.64%	21,645,520
Mar 31, 2026	6.12	6.35	6.03	6.06	6.06	-0.66%	17,877,300
Mar 30, 2026	5.99	6.13	5.95	6.10	6.10	0.49%	16,575,100
Mar 27, 2026	5.95	6.12	5.93	6.07	6.07	1.00%	14,003,040
Mar 26, 2026	6.13	6.23	5.96	6.01	6.01	-1.96%	22,843,510
Mar 25, 2026	6.06	6.20	6.03	6.13	6.13	1.66%	17,269,810
Mar 24, 2026	5.91	6.03	5.80	6.03	6.03	3.97%	20,886,100
Mar 23, 2026	6.10	6.12	5.68	5.80	5.80	-7.05%	31,859,780
Mar 20, 2026	6.39	6.44	6.19	6.24	6.24	-2.19%	17,630,320
Mar 19, 2026	6.65	6.68	6.36	6.38	6.38	-5.34%	24,257,330
Mar 18, 2026	6.72	6.75	6.65	6.74	6.74	0.30%	14,172,210
Mar 17, 2026	6.86	6.94	6.70	6.72	6.72	-1.90%	16,038,490
Mar 16, 2026	6.90	7.00	6.77	6.85	6.85	-0.44%	20,251,600
Mar 13, 2026	7.07	7.14	6.87	6.88	6.88	-3.10%	30,235,670
Mar 12, 2026	7.15	7.31	7.09	7.10	7.10	0.57%	29,087,170
Mar 11, 2026	6.99	7.10	6.93	7.06	7.06	1.15%	17,717,850
Mar 10, 2026	6.95	7.02	6.89	6.98	6.98	1.31%	18,623,900
Mar 9, 2026	7.11	7.23	6.80	6.89	6.89	-4.83%	34,000,520