SHE:002210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.65	2.72	2.61	2.66	2.66	-	79,122,710
Jun 4, 2026	2.68	2.72	2.63	2.66	2.66	-2.21%	79,136,437
Jun 3, 2026	2.77	2.84	2.70	2.72	2.72	-1.45%	95,212,283
Jun 2, 2026	2.80	2.86	2.72	2.76	2.76	-1.78%	107,052,610
Jun 1, 2026	2.82	2.88	2.74	2.81	2.81	-3.10%	159,178,456
May 29, 2026	3.05	3.06	2.74	2.90	2.90	1.75%	328,705,917
May 28, 2026	2.60	2.85	2.59	2.85	2.85	10.04%	59,251,784
May 27, 2026	2.66	2.67	2.58	2.59	2.59	-3.36%	57,412,426
May 26, 2026	2.70	2.70	2.64	2.68	2.68	-1.11%	76,159,500
May 25, 2026	2.76	2.78	2.69	2.71	2.71	-2.52%	75,320,200
May 22, 2026	2.80	2.81	2.73	2.78	2.78	2.21%	71,465,452
May 21, 2026	2.85	2.89	2.71	2.72	2.72	-4.90%	100,349,693
May 20, 2026	2.93	2.93	2.81	2.86	2.86	-3.05%	97,003,100
May 19, 2026	2.98	3.01	2.92	2.95	2.95	-1.01%	84,055,492
May 18, 2026	3.02	3.03	2.93	2.98	2.98	-2.30%	108,750,300
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