SHE:002208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	15.73	21.56	15.73	20.46	-	1.19%	93,027,030
Jun 30, 2026	18.20	20.22	17.50	20.22	20.22	10.01%	130,437,764
Jun 29, 2026	17.01	18.38	17.01	18.38	18.38	9.99%	116,286,708
Jun 26, 2026	15.73	17.14	15.36	16.71	16.71	7.25%	105,278,622
Jun 25, 2026	16.75	17.22	15.42	15.58	15.58	-5.40%	75,352,640
Jun 24, 2026	16.64	16.85	15.86	16.47	16.47	-3.12%	73,790,521
Jun 23, 2026	17.61	17.66	16.39	17.00	17.00	-6.49%	81,508,833
Jun 22, 2026	18.82	19.63	17.99	18.18	18.18	-3.14%	109,287,920
Jun 18, 2026	17.31	19.24	17.30	18.77	18.77	6.77%	120,207,037
Jun 17, 2026	16.50	18.00	16.25	17.58	17.58	5.52%	114,279,021
Jun 16, 2026	16.69	17.28	16.19	16.66	16.66	1.28%	75,341,180
Jun 15, 2026	15.92	16.75	15.88	16.45	16.45	6.40%	73,993,850
Jun 12, 2026	15.96	16.33	15.42	15.46	15.46	-0.90%	56,545,920
Jun 11, 2026	16.50	16.50	15.20	15.60	15.60	-6.81%	80,158,540
Jun 10, 2026	15.05	16.74	14.82	16.74	16.74	9.99%	44,883,300
Jun 9, 2026	15.51	15.71	15.07	15.22	15.22	-0.20%	34,891,960
Jun 8, 2026	15.61	16.00	15.15	15.25	15.25	-5.75%	45,676,345
Jun 5, 2026	16.81	16.90	15.83	16.18	16.18	-5.05%	73,493,820
Jun 4, 2026	16.89	17.58	16.80	17.04	17.04	1.01%	70,313,780
Jun 3, 2026	16.64	17.05	16.36	16.87	16.87	1.02%	53,525,450
Jun 2, 2026	17.26	17.48	16.43	16.70	16.70	-3.19%	57,658,190
Jun 1, 2026	17.20	17.60	16.98	17.25	17.25	1.11%	62,599,600
May 29, 2026	17.41	17.98	16.93	17.06	17.06	-4.16%	76,641,540
May 28, 2026	18.44	19.13	17.43	17.80	17.80	-3.26%	93,613,180
May 27, 2026	19.01	19.57	18.16	18.40	18.40	-2.65%	93,094,270
May 26, 2026	19.47	19.65	18.56	18.90	18.90	-6.44%	109,420,900
May 25, 2026	21.35	21.43	19.68	20.20	20.20	-6.78%	141,253,000
May 22, 2026	22.44	23.65	21.03	21.67	21.67	-6.96%	173,808,400
May 21, 2026	25.50	25.90	23.29	23.29	23.29	-10.01%	135,446,700
May 20, 2026	24.03	26.36	23.59	25.88	25.88	3.03%	179,605,900
May 19, 2026	23.50	25.12	23.20	25.12	25.12	9.98%	189,812,200
May 18, 2026	22.84	22.84	22.84	22.84	22.84	10.02%	6,293,821
May 15, 2026	19.61	21.75	18.71	20.76	20.76	4.85%	160,512,400
May 14, 2026	19.01	19.80	18.80	19.80	19.80	10.00%	96,666,700
May 13, 2026	16.36	18.00	16.36	18.00	18.00	10.02%	98,995,820
May 12, 2026	15.33	16.36	14.73	16.36	16.36	10.02%	86,569,680
May 11, 2026	14.42	15.54	14.42	14.87	14.87	5.24%	75,287,760
May 8, 2026	14.38	14.47	14.08	14.13	14.13	-3.48%	34,691,220
May 7, 2026	13.93	14.97	13.89	14.64	14.64	5.17%	54,449,380
May 6, 2026	13.74	14.20	13.50	13.92	13.92	1.31%	55,011,500
Apr 30, 2026	13.03	14.26	12.85	13.74	13.74	5.86%	62,280,660
Apr 29, 2026	12.66	13.04	12.60	12.98	12.98	1.49%	23,244,550
Apr 28, 2026	12.72	13.08	12.65	12.79	12.79	1.43%	26,672,970
Apr 27, 2026	12.54	12.74	12.31	12.61	12.61	0.32%	15,855,880
Apr 24, 2026	12.50	12.74	12.39	12.57	12.57	0.48%	19,727,170
Apr 23, 2026	12.95	12.99	12.46	12.51	12.51	-3.25%	22,805,300
Apr 22, 2026	12.68	12.98	12.56	12.93	12.93	1.81%	24,658,260
Apr 21, 2026	12.50	12.78	12.20	12.70	12.70	2.58%	32,518,630
Apr 20, 2026	12.50	12.64	12.34	12.38	12.38	-2.60%	31,024,620
Apr 17, 2026	12.48	12.92	12.28	12.71	12.71	2.83%	43,580,310