SHE:002210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	3.02	3.05	2.93	2.98	-	-2.30%	76,724,392
May 15, 2026	3.05	3.13	3.01	3.05	3.05	-0.65%	112,786,842
May 14, 2026	3.20	3.20	3.06	3.07	3.07	-3.46%	140,039,551
May 13, 2026	3.11	3.21	3.11	3.18	3.18	0.95%	170,330,673
May 12, 2026	3.24	3.32	3.11	3.15	3.15	-0.94%	228,394,100
May 11, 2026	3.22	3.29	3.16	3.18	3.18	-1.55%	195,030,787
May 8, 2026	3.27	3.43	3.18	3.23	3.23	-1.82%	293,322,964
May 7, 2026	3.31	3.38	3.23	3.29	3.29	0.30%	410,509,817
May 6, 2026	3.01	3.28	3.01	3.28	3.28	10.07%	400,980,065
Apr 30, 2026	3.36	3.36	2.98	2.98	2.98	-9.97%	423,524,155
Apr 29, 2026	3.29	3.31	3.18	3.31	3.31	9.97%	186,041,323
Apr 28, 2026	2.94	3.01	2.80	3.01	3.01	9.85%	169,329,395
Apr 27, 2026	2.64	2.74	2.64	2.74	2.74	10.04%	68,908,536
Apr 24, 2026	2.50	2.52	2.47	2.49	2.49	-1.19%	47,840,890
Apr 23, 2026	2.56	2.58	2.48	2.52	2.52	-1.95%	70,876,932
Apr 22, 2026	2.58	2.59	2.54	2.57	2.57	-0.77%	37,813,800
Apr 21, 2026	2.60	2.60	2.54	2.59	2.59	0.39%	49,968,380
Apr 20, 2026	2.55	2.59	2.53	2.58	2.58	0.78%	53,123,090
Apr 17, 2026	2.59	2.59	2.51	2.56	2.56	-0.78%	53,340,800
Apr 16, 2026	2.53	2.59	2.51	2.58	2.58	1.98%	51,247,580
Apr 15, 2026	2.59	2.60	2.52	2.53	2.53	-1.94%	39,915,726
Apr 14, 2026	2.60	2.63	2.54	2.58	2.58	-	42,120,100
Apr 13, 2026	2.55	2.59	2.53	2.58	2.58	0.39%	33,269,120
Apr 10, 2026	2.57	2.61	2.57	2.57	2.57	-	33,606,321
Apr 9, 2026	2.62	2.63	2.55	2.57	2.57	-3.02%	47,097,400
Apr 8, 2026	2.61	2.65	2.59	2.65	2.65	3.52%	50,911,480
Apr 7, 2026	2.50	2.57	2.48	2.56	2.56	2.40%	55,527,500
Apr 3, 2026	2.60	2.61	2.49	2.50	2.50	-3.47%	50,487,600
Apr 2, 2026	2.69	2.70	2.56	2.59	2.59	-3.36%	58,897,200
Apr 1, 2026	2.74	2.75	2.65	2.68	2.68	-0.74%	61,333,027
Mar 31, 2026	2.76	2.79	2.68	2.70	2.70	-1.82%	49,231,395
Mar 30, 2026	2.75	2.77	2.69	2.75	2.75	-1.08%	39,012,502
Mar 27, 2026	2.70	2.78	2.69	2.78	2.78	1.83%	40,752,760
Mar 26, 2026	2.81	2.83	2.72	2.73	2.73	-2.85%	42,844,240
Mar 25, 2026	2.77	2.82	2.72	2.81	2.81	2.55%	59,638,760
Mar 24, 2026	2.66	2.75	2.64	2.74	2.74	4.58%	90,304,110
Mar 23, 2026	2.74	2.76	2.60	2.62	2.62	-6.43%	92,931,620
Mar 20, 2026	2.87	2.90	2.78	2.80	2.80	-2.44%	57,480,770
Mar 19, 2026	2.88	2.91	2.86	2.87	2.87	-1.37%	46,411,620
Mar 18, 2026	2.95	2.96	2.88	2.91	2.91	-1.36%	58,963,320
Mar 17, 2026	2.98	3.04	2.94	2.95	2.95	-1.34%	71,337,700
Mar 16, 2026	2.94	3.01	2.91	2.99	2.99	2.05%	72,496,870
Mar 13, 2026	2.96	3.01	2.93	2.93	2.93	-1.35%	61,525,034
Mar 12, 2026	2.99	3.02	2.96	2.97	2.97	-0.67%	50,207,430
Mar 11, 2026	3.01	3.01	2.97	2.99	2.99	-0.66%	51,505,410
Mar 10, 2026	3.04	3.07	3.00	3.01	3.01	-0.66%	46,874,080
Mar 9, 2026	3.02	3.07	2.99	3.03	3.03	-0.98%	55,667,230
Mar 6, 2026	3.03	3.07	3.00	3.06	3.06	0.33%	38,929,860
Mar 5, 2026	3.03	3.08	3.00	3.05	3.05	2.01%	59,603,013
Mar 4, 2026	2.97	3.02	2.90	2.99	2.99	-0.66%	54,508,760