SHE:002208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	22.84	25.12	22.84	24.33	-	6.52%	146,670,543
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
Apr 16, 2026	12.20	12.48	12.10	12.36	12.36	0.73%	23,295,580
Apr 15, 2026	12.40	12.68	12.22	12.27	12.27	-2.15%	27,381,900
Apr 14, 2026	12.30	13.07	12.13	12.54	12.54	3.89%	45,484,560
Apr 13, 2026	11.90	12.10	11.83	12.07	12.07	0.75%	17,446,260
Apr 10, 2026	12.15	12.27	11.98	11.98	11.98	0.67%	21,797,860
Apr 9, 2026	11.87	12.07	11.60	11.90	11.90	-0.08%	24,300,200
Apr 8, 2026	11.48	11.96	11.32	11.91	11.91	6.43%	33,539,200
Apr 7, 2026	11.35	11.45	11.15	11.19	11.19	-1.67%	17,608,640
Apr 3, 2026	11.55	11.59	11.11	11.38	11.38	-1.04%	25,725,580
Apr 2, 2026	12.01	12.03	11.46	11.50	11.50	-3.36%	27,480,640
Apr 1, 2026	12.35	12.45	11.79	11.90	11.90	-1.82%	38,740,100
Mar 31, 2026	12.30	12.94	11.62	12.12	12.12	-1.86%	56,406,520
Mar 30, 2026	12.29	12.40	12.09	12.35	12.35	-1.91%	23,629,790
Mar 27, 2026	12.13	12.69	12.05	12.59	12.59	0.96%	25,590,380
Mar 26, 2026	12.86	12.87	12.41	12.47	12.47	-4.22%	30,484,540
Mar 25, 2026	12.92	13.28	12.83	13.02	13.02	0.93%	38,412,460
Mar 24, 2026	12.65	12.95	12.25	12.90	12.90	3.04%	40,070,170
Mar 23, 2026	13.00	13.30	12.52	12.52	12.52	-9.99%	45,581,740
Mar 20, 2026	15.60	15.70	13.91	13.91	13.91	-10.03%	67,023,610
Mar 19, 2026	15.70	15.95	15.15	15.46	15.46	-3.86%	50,012,650
Mar 18, 2026	15.85	16.19	15.29	16.08	16.08	3.08%	58,925,040
Mar 17, 2026	15.72	16.58	15.55	15.60	15.60	-1.27%	57,462,770
Mar 16, 2026	15.30	16.10	15.14	15.80	15.80	1.67%	49,941,290
Mar 13, 2026	15.80	16.35	15.52	15.54	15.54	-2.14%	49,101,320
Mar 12, 2026	16.40	16.40	15.66	15.88	15.88	-1.85%	38,981,180
Mar 11, 2026	16.01	16.34	15.86	16.18	16.18	1.31%	46,883,700
Mar 10, 2026	16.10	16.44	15.86	15.97	15.97	0.63%	47,988,160
Mar 9, 2026	15.10	16.65	14.43	15.87	15.87	0.32%	70,893,600
Mar 6, 2026	15.20	16.19	15.11	15.82	15.82	5.12%	62,758,660
Mar 5, 2026	15.50	15.56	14.88	15.05	15.05	0.53%	33,823,070