SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.08	10.70	10.07	10.49	10.49	3.76%	30,285,230
May 22, 2026	10.10	10.36	9.87	10.11	10.11	-0.30%	31,701,660
May 21, 2026	10.62	11.00	10.06	10.14	10.14	-4.34%	31,292,300
May 20, 2026	10.59	10.77	10.39	10.60	10.60	0.28%	23,174,320
May 19, 2026	10.05	10.64	10.02	10.57	10.57	5.17%	49,464,990
May 18, 2026	10.64	10.73	9.93	10.05	10.05	-6.51%	56,768,310
May 15, 2026	10.85	11.03	10.65	10.75	10.75	-0.74%	34,281,680
May 14, 2026	11.29	11.35	10.71	10.83	10.83	-3.56%	44,947,310
May 13, 2026	11.51	11.73	11.11	11.23	11.23	-3.52%	65,173,300
May 12, 2026	11.19	12.04	11.11	11.64	11.64	3.65%	70,770,720
May 11, 2026	10.82	11.37	10.64	11.23	11.23	3.98%	59,034,070
May 8, 2026	9.98	10.96	9.91	10.80	10.80	8.00%	71,222,620
May 7, 2026	10.03	10.09	9.82	10.00	10.00	-0.30%	27,189,200
May 6, 2026	9.59	10.17	9.57	10.03	10.03	5.03%	55,625,470
Apr 30, 2026	9.42	9.77	9.18	9.55	9.55	1.60%	43,676,800
Apr 29, 2026	9.15	9.48	9.14	9.40	9.40	2.51%	34,388,100
Apr 28, 2026	9.14	9.38	9.09	9.17	9.17	0.66%	27,590,010
Apr 27, 2026	9.28	9.34	9.09	9.11	9.11	-2.04%	34,439,920
Apr 24, 2026	9.69	9.70	9.26	9.30	9.30	-9.09%	69,239,360
Apr 23, 2026	10.18	10.36	10.12	10.23	10.23	-	17,311,410
Apr 22, 2026	10.13	10.32	10.10	10.23	10.23	0.29%	15,398,390
Apr 21, 2026	10.24	10.41	10.16	10.20	10.20	-0.78%	19,486,130
Apr 20, 2026	10.44	10.48	10.12	10.28	10.28	-2.37%	26,369,710
Apr 17, 2026	10.25	10.76	10.13	10.53	10.53	4.05%	44,799,330
Apr 16, 2026	10.14	10.28	10.07	10.12	10.12	-0.39%	17,366,180
Apr 15, 2026	10.25	10.47	10.13	10.16	10.16	-1.26%	21,857,430
Apr 14, 2026	9.95	10.32	9.91	10.29	10.29	3.83%	31,316,300
Apr 13, 2026	9.92	10.10	9.88	9.91	9.91	-0.80%	15,870,800
Apr 10, 2026	9.82	10.15	9.80	9.99	9.99	2.04%	24,576,580
Apr 9, 2026	9.70	9.87	9.66	9.79	9.79	0.10%	14,902,940
Apr 8, 2026	9.63	9.78	9.62	9.78	9.78	3.16%	23,033,790
Apr 7, 2026	9.50	9.62	9.41	9.48	9.48	-0.21%	12,796,030
Apr 3, 2026	9.63	9.69	9.38	9.50	9.50	-1.55%	15,915,110
Apr 2, 2026	9.74	9.75	9.50	9.65	9.65	-1.53%	28,722,950
Apr 1, 2026	9.85	9.92	9.70	9.80	9.80	0.41%	23,685,540
Mar 31, 2026	9.76	9.99	9.75	9.76	9.76	0.21%	25,652,270
Mar 30, 2026	9.69	9.88	9.58	9.74	9.74	-0.61%	24,984,730
Mar 27, 2026	9.83	9.95	9.72	9.80	9.80	-1.11%	19,407,370
Mar 26, 2026	9.88	10.17	9.80	9.91	9.91	-0.20%	22,798,590
Mar 25, 2026	9.92	10.03	9.85	9.93	9.93	0.30%	19,468,400
Mar 24, 2026	9.80	9.92	9.63	9.90	9.90	1.96%	20,008,660
Mar 23, 2026	10.08	10.09	9.63	9.71	9.71	-4.80%	27,124,760
Mar 20, 2026	10.27	10.49	10.20	10.20	10.20	-0.49%	16,010,170
Mar 19, 2026	10.49	10.55	10.18	10.25	10.25	-3.03%	24,640,760
Mar 18, 2026	10.87	10.95	10.52	10.57	10.57	-2.76%	22,542,000
Mar 17, 2026	11.18	11.37	10.87	10.87	10.87	-1.98%	36,943,190
Mar 16, 2026	10.95	11.48	10.92	11.09	11.09	2.31%	43,356,800
Mar 13, 2026	10.73	11.27	10.72	10.84	10.84	0.84%	32,345,180
Mar 12, 2026	10.76	10.86	10.59	10.75	10.75	-0.28%	23,501,150
Mar 11, 2026	10.53	10.95	10.47	10.78	10.78	2.08%	28,475,020