SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.54	18.58	16.15	18.58	-	-	3,187,000
Jun 17, 2026	16.40	18.58	16.15	18.58	18.58	10.01%	112,656,100
Jun 16, 2026	17.15	17.77	16.60	16.89	16.89	-3.38%	98,641,570
Jun 15, 2026	17.69	17.97	17.06	17.48	17.48	-3.21%	93,245,194
Jun 12, 2026	18.54	18.68	17.03	18.06	18.06	-4.55%	133,290,900
Jun 11, 2026	17.37	18.92	17.20	18.92	18.92	10.00%	85,504,108
Jun 10, 2026	18.61	18.61	16.91	17.20	17.20	-8.46%	136,901,200
Jun 9, 2026	17.90	18.79	16.87	18.79	18.79	10.01%	148,117,868
Jun 8, 2026	15.11	17.08	15.11	17.08	17.08	9.98%	68,957,892
Jun 5, 2026	13.84	15.53	13.52	15.53	15.53	9.99%	84,618,425
Jun 4, 2026	13.89	14.44	13.69	14.12	14.12	3.22%	56,329,000
Jun 3, 2026	13.35	14.10	13.35	13.68	13.68	1.71%	35,422,838
Jun 2, 2026	13.48	13.60	12.97	13.45	13.45	-0.66%	25,297,925
Jun 1, 2026	13.37	13.76	13.36	13.54	13.54	0.37%	28,327,050
May 29, 2026	14.64	14.64	13.35	13.49	13.49	-7.09%	50,023,300
May 28, 2026	14.26	14.78	14.24	14.52	14.52	0.55%	34,011,423
May 27, 2026	14.81	15.28	14.30	14.44	14.44	-4.31%	46,225,255
May 26, 2026	15.45	15.68	14.66	15.09	15.09	-2.96%	58,848,969
May 25, 2026	15.99	16.34	15.41	15.55	15.55	-2.39%	69,250,070
May 22, 2026	14.70	15.93	14.60	15.93	15.93	10.01%	83,377,757
May 21, 2026	15.07	15.26	14.40	14.50	14.48	-4.04%	54,913,140
May 20, 2026	14.13	15.63	14.01	15.11	15.09	5.37%	85,271,920
May 19, 2026	14.08	14.64	13.88	14.34	14.32	-2.25%	66,256,280
May 18, 2026	13.98	14.89	13.86	14.67	14.65	3.46%	94,696,610
May 15, 2026	15.00	15.03	13.68	14.18	14.16	-4.77%	128,141,600
May 14, 2026	14.39	14.89	14.38	14.89	14.87	9.97%	73,537,860
May 13, 2026	13.45	13.61	12.95	13.54	13.52	2.34%	82,032,150
May 12, 2026	12.04	13.23	11.95	13.23	13.21	9.98%	65,983,170
May 11, 2026	11.76	12.04	11.71	12.03	12.01	3.44%	36,275,200
May 8, 2026	11.48	11.86	11.40	11.63	11.61	0.95%	24,390,100
May 7, 2026	11.77	11.83	11.41	11.52	11.50	-0.43%	22,996,950
May 6, 2026	11.36	11.75	11.30	11.57	11.55	2.03%	32,161,450
Apr 30, 2026	11.12	11.76	11.12	11.34	11.32	3.56%	42,877,270
Apr 29, 2026	10.75	10.99	10.69	10.95	10.93	0.83%	18,084,040
Apr 28, 2026	10.83	10.98	10.56	10.86	10.85	0.09%	21,539,180
Apr 27, 2026	10.69	10.93	10.47	10.85	10.84	1.40%	23,065,110
Apr 24, 2026	10.84	10.88	10.60	10.70	10.69	-1.74%	21,308,180
Apr 23, 2026	10.88	11.15	10.81	10.89	10.87	0.18%	25,933,770
Apr 22, 2026	10.47	10.95	10.45	10.87	10.86	3.13%	30,435,580
Apr 21, 2026	10.46	10.73	10.40	10.54	10.53	0.76%	19,752,390
Apr 20, 2026	10.30	10.63	10.21	10.46	10.45	1.55%	22,605,370
Apr 17, 2026	10.10	10.38	10.00	10.30	10.29	1.98%	28,179,820
Apr 16, 2026	10.03	10.19	9.98	10.10	10.09	0.40%	19,673,990
Apr 15, 2026	10.53	10.58	10.02	10.06	10.05	-4.28%	29,650,350
Apr 14, 2026	10.82	10.85	10.38	10.51	10.50	-2.87%	30,223,150
Apr 13, 2026	10.68	10.94	10.65	10.82	10.81	1.31%	20,915,200
Apr 10, 2026	10.66	10.82	10.63	10.68	10.67	0.28%	11,994,480
Apr 9, 2026	10.57	10.76	10.51	10.65	10.64	-0.28%	15,158,150
Apr 8, 2026	10.65	10.73	10.47	10.68	10.67	2.79%	16,832,900
Apr 7, 2026	10.04	10.44	10.03	10.39	10.38	3.69%	13,136,580