SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	10.36	10.37	9.97	10.02	10.01	-3.28%	14,524,310
Apr 2, 2026	10.53	10.57	10.23	10.36	10.35	-1.99%	13,074,870
Apr 1, 2026	10.70	10.77	10.52	10.57	10.56	0.96%	14,319,910
Mar 31, 2026	10.71	10.79	10.44	10.47	10.46	-2.33%	14,727,080
Mar 30, 2026	10.49	10.74	10.45	10.72	10.71	0.47%	15,300,150
Mar 27, 2026	10.33	10.82	10.33	10.67	10.66	1.62%	14,782,870
Mar 26, 2026	10.62	10.80	10.40	10.50	10.49	-0.94%	12,495,800
Mar 25, 2026	10.43	10.75	10.37	10.60	10.59	2.22%	18,127,860
Mar 24, 2026	10.40	10.50	9.92	10.37	10.36	1.27%	19,837,760
Mar 23, 2026	10.68	10.77	10.10	10.24	10.23	-5.97%	31,361,530
Mar 20, 2026	11.32	11.40	10.86	10.89	10.87	-3.54%	25,893,010
Mar 19, 2026	11.83	11.85	11.20	11.29	11.27	-5.13%	31,622,290
Mar 18, 2026	12.07	12.19	11.84	11.90	11.88	-2.46%	31,449,550
Mar 17, 2026	12.64	12.97	12.17	12.20	12.18	-5.57%	46,245,210
Mar 16, 2026	12.62	13.57	12.59	12.92	12.90	3.94%	66,288,350