SHE:002215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.75	9.58	8.69	9.58	9.58	9.99%	31,540,020
Jun 11, 2026	8.71	8.80	8.60	8.71	8.71	-0.91%	7,813,252
Jun 10, 2026	8.79	8.94	8.60	8.79	8.79	-0.90%	11,262,640
Jun 9, 2026	8.84	9.02	8.73	8.87	8.87	0.23%	12,076,675
Jun 8, 2026	8.73	8.95	8.68	8.85	8.85	-0.45%	12,268,778
Jun 5, 2026	8.95	9.08	8.88	8.89	8.89	-1.33%	9,497,257
Jun 4, 2026	9.26	9.28	8.92	9.01	9.01	-2.91%	14,905,400
Jun 3, 2026	9.08	9.36	9.00	9.28	9.28	2.32%	18,141,670
Jun 2, 2026	9.21	9.30	9.05	9.07	9.07	-1.84%	14,542,290
Jun 1, 2026	8.83	9.28	8.69	9.24	9.24	5.12%	22,495,100
May 29, 2026	9.05	9.29	9.00	9.09	8.79	0.66%	18,818,730
May 28, 2026	9.11	9.20	8.98	9.03	8.73	-1.63%	11,819,020
May 27, 2026	9.27	9.35	9.04	9.18	8.88	-0.97%	12,484,870
May 26, 2026	9.05	9.27	9.03	9.27	8.96	1.64%	12,342,700
May 25, 2026	9.40	9.45	9.03	9.12	8.82	-2.67%	19,635,000
May 22, 2026	9.49	9.51	9.30	9.37	9.06	-0.32%	11,381,430
May 21, 2026	9.65	9.77	9.40	9.40	9.09	-2.59%	15,480,910
May 20, 2026	9.80	9.80	9.52	9.65	9.33	-1.73%	17,940,410
May 19, 2026	9.97	10.00	9.68	9.82	9.50	-1.31%	22,411,020
May 18, 2026	10.05	10.13	9.80	9.95	9.62	-1.78%	16,305,890
May 15, 2026	10.12	10.36	10.01	10.13	9.80	0.20%	17,510,500
May 14, 2026	10.41	10.44	10.11	10.11	9.78	-2.51%	17,530,100
May 13, 2026	10.43	10.58	10.35	10.37	10.03	-0.19%	12,595,570
May 12, 2026	10.68	10.68	10.34	10.39	10.05	-2.90%	23,843,350
May 11, 2026	10.60	10.86	10.56	10.70	10.35	1.42%	23,070,050
May 8, 2026	10.77	10.83	10.51	10.55	10.20	-1.95%	21,742,210
May 7, 2026	10.84	10.84	10.66	10.76	10.40	-0.83%	17,608,930
May 6, 2026	10.90	10.98	10.71	10.85	10.49	-0.64%	21,886,810
Apr 30, 2026	10.95	11.04	10.85	10.92	10.56	-0.09%	23,163,670
Apr 29, 2026	10.79	11.04	10.71	10.93	10.57	2.44%	23,744,700
Apr 28, 2026	10.65	10.71	10.49	10.67	10.32	0.38%	26,420,530
Apr 27, 2026	10.40	10.69	10.32	10.63	10.28	2.31%	18,738,280
Apr 24, 2026	10.14	10.45	10.13	10.39	10.05	2.36%	13,774,790
Apr 23, 2026	10.11	10.20	10.03	10.15	9.82	0.40%	8,459,480
Apr 22, 2026	10.13	10.23	10.05	10.11	9.78	-0.30%	7,540,945
Apr 21, 2026	9.91	10.33	9.91	10.14	9.81	2.22%	15,866,740
Apr 20, 2026	9.99	10.00	9.80	9.92	9.59	-1.49%	11,672,850
Apr 17, 2026	10.32	10.41	10.01	10.07	9.74	-2.89%	17,601,940
Apr 16, 2026	10.45	10.47	10.31	10.37	10.03	0.68%	6,546,900
Apr 15, 2026	10.22	10.45	10.15	10.30	9.96	1.18%	10,484,820
Apr 14, 2026	10.19	10.23	10.04	10.18	9.84	0.49%	10,243,290
Apr 13, 2026	10.32	10.32	10.11	10.13	9.80	-2.31%	8,643,700
Apr 10, 2026	10.46	10.50	10.30	10.37	10.03	-	9,743,200
Apr 9, 2026	10.49	10.57	10.36	10.37	10.03	-1.71%	8,118,800
Apr 8, 2026	10.47	10.56	10.41	10.55	10.20	1.64%	12,279,500
Apr 7, 2026	10.08	10.38	10.07	10.38	10.04	3.18%	8,551,410
Apr 3, 2026	10.25	10.28	10.03	10.06	9.73	-2.04%	6,513,305
Apr 2, 2026	10.33	10.36	10.17	10.27	9.93	-1.34%	7,964,400
Apr 1, 2026	10.49	10.60	10.40	10.41	10.07	0.10%	10,661,810
Mar 31, 2026	10.45	10.60	10.32	10.40	10.06	-0.67%	8,735,860