SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.55	8.59	8.20	8.37	8.37	-2.22%	23,391,590
Jun 17, 2026	8.66	8.72	8.40	8.56	8.56	-1.38%	25,760,770
Jun 16, 2026	9.07	9.07	8.61	8.68	8.68	-5.03%	38,610,370
Jun 15, 2026	9.44	9.49	8.95	9.14	9.14	-2.35%	36,885,320
Jun 12, 2026	9.39	9.62	9.12	9.36	9.36	0.32%	25,397,100
Jun 11, 2026	9.11	9.43	9.08	9.33	9.33	1.86%	22,691,120
Jun 10, 2026	8.92	9.22	8.90	9.16	9.16	1.89%	26,372,640
Jun 9, 2026	9.25	9.30	8.64	8.99	8.99	-3.23%	50,141,996
Jun 8, 2026	9.47	9.61	9.15	9.29	9.29	-3.23%	25,264,116
Jun 5, 2026	9.73	10.03	9.48	9.60	9.60	-1.13%	20,603,400
Jun 4, 2026	9.96	10.08	9.58	9.71	9.71	-3.38%	26,619,030
Jun 3, 2026	10.05	10.11	9.72	10.05	10.05	-0.20%	25,906,560
Jun 2, 2026	10.54	10.67	10.06	10.07	10.07	-4.46%	35,664,790
Jun 1, 2026	10.17	10.78	10.03	10.54	10.54	1.54%	34,098,140
May 29, 2026	10.18	10.71	10.16	10.38	10.38	2.67%	44,261,490
May 28, 2026	10.20	10.34	9.87	10.11	10.11	-1.17%	26,792,420
May 27, 2026	10.42	10.48	10.01	10.23	10.23	-2.48%	39,543,080
May 26, 2026	10.45	10.81	10.29	10.49	10.49	-	40,031,070
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