SHE:002209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.39	12.44	11.88	11.99	11.99	-3.38%	4,378,921
May 28, 2026	12.21	12.58	12.10	12.41	12.41	1.72%	4,996,000
May 27, 2026	12.50	12.55	12.07	12.20	12.20	-2.48%	6,226,701
May 26, 2026	13.00	13.06	12.38	12.51	12.51	-4.21%	7,034,701
May 25, 2026	13.32	13.42	13.03	13.06	13.06	-1.43%	3,741,702
May 22, 2026	13.21	13.51	12.92	13.25	13.25	0.23%	5,391,700
May 21, 2026	13.59	13.89	13.19	13.22	13.22	-2.65%	6,858,825
May 20, 2026	13.64	13.69	13.37	13.58	13.58	-0.88%	4,419,000
May 19, 2026	13.56	13.87	13.51	13.70	13.70	0.81%	4,707,200
May 18, 2026	13.94	13.96	13.44	13.59	13.59	-2.58%	7,187,863
May 15, 2026	13.66	14.16	13.61	13.95	13.95	2.57%	7,411,600
May 14, 2026	13.97	13.98	13.58	13.60	13.60	-2.65%	6,931,801
May 13, 2026	14.13	14.14	13.91	13.97	13.97	-0.92%	8,097,700
May 12, 2026	14.46	14.90	14.07	14.10	14.10	-2.56%	8,303,800
May 11, 2026	14.99	15.06	14.33	14.47	14.47	-2.36%	12,892,100
May 8, 2026	14.44	14.98	14.12	14.82	14.82	3.06%	17,632,000
May 7, 2026	13.91	14.59	13.90	14.38	14.38	1.77%	20,704,910
May 6, 2026	14.80	14.98	13.78	14.13	14.13	-6.18%	28,615,410
Apr 30, 2026	15.50	15.72	15.06	15.06	15.06	-9.98%	10,408,100
Apr 29, 2026	16.00	16.96	15.91	16.73	16.73	3.59%	6,477,680
Apr 28, 2026	16.68	16.93	16.01	16.15	16.15	-3.29%	5,793,000
Apr 27, 2026	16.61	16.88	16.50	16.70	16.70	0.30%	4,558,400
Apr 24, 2026	16.80	16.92	16.50	16.65	16.65	-1.65%	5,448,901
Apr 23, 2026	17.21	17.42	16.78	16.93	16.93	-2.31%	7,006,602
Apr 22, 2026	16.81	17.51	16.62	17.33	17.33	3.15%	12,650,100
Apr 21, 2026	16.93	16.93	16.52	16.80	16.80	0.18%	6,694,000
Apr 20, 2026	16.84	16.94	16.46	16.77	16.77	0.54%	9,847,200
Apr 17, 2026	16.48	16.74	16.20	16.68	16.68	1.09%	13,139,560
Apr 16, 2026	15.11	16.50	14.92	16.50	16.50	10.00%	11,115,460
Apr 15, 2026	15.37	15.37	14.97	15.00	15.00	-2.09%	3,294,200
Apr 14, 2026	15.60	15.62	15.13	15.32	15.32	-0.58%	3,353,020
Apr 13, 2026	15.55	15.68	15.28	15.41	15.41	-0.90%	3,735,325
Apr 10, 2026	15.50	15.98	15.38	15.55	15.55	0.71%	5,596,101
Apr 9, 2026	15.88	15.93	15.36	15.44	15.44	-1.53%	3,517,600
Apr 8, 2026	15.66	15.76	15.43	15.68	15.68	3.64%	5,107,500
Apr 7, 2026	15.49	15.49	15.02	15.13	15.13	-1.43%	4,316,900
Apr 3, 2026	15.38	15.54	15.01	15.35	15.35	0.26%	4,946,100
Apr 2, 2026	15.89	15.90	15.18	15.31	15.31	-4.13%	6,065,400
Apr 1, 2026	15.70	16.19	15.50	15.97	15.97	3.37%	8,495,511
Mar 31, 2026	15.70	15.87	15.42	15.45	15.45	-1.59%	5,745,652
Mar 30, 2026	16.36	16.52	15.62	15.70	15.70	-5.08%	12,888,200
Mar 27, 2026	15.56	16.81	15.33	16.54	16.54	7.06%	22,431,950
Mar 26, 2026	14.55	15.80	14.55	15.45	15.45	6.40%	13,986,020
Mar 25, 2026	14.29	14.80	14.29	14.52	14.52	2.33%	4,914,410
Mar 24, 2026	14.00	14.19	13.58	14.19	14.19	3.35%	6,038,900
Mar 23, 2026	14.25	14.45	13.50	13.73	13.73	-5.31%	6,151,810
Mar 20, 2026	15.40	15.45	14.45	14.50	14.50	-4.73%	5,528,200
Mar 19, 2026	15.28	15.92	15.13	15.22	15.22	-1.49%	6,746,000
Mar 18, 2026	15.04	15.50	14.94	15.45	15.45	3.28%	3,553,800
Mar 17, 2026	15.15	15.24	14.96	14.96	14.96	-0.40%	3,512,000