SHE:002255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.20	10.24	9.71	9.75	9.75	-4.60%	26,089,800
May 28, 2026	10.03	10.38	9.96	10.22	10.22	1.89%	22,886,971
May 27, 2026	9.97	10.33	9.91	10.03	10.03	0.50%	24,246,336
May 26, 2026	10.37	10.40	9.88	9.98	9.98	-4.68%	27,196,103
May 25, 2026	10.40	10.57	10.32	10.47	10.47	0.67%	14,076,040
May 22, 2026	10.34	10.45	10.28	10.40	10.40	0.97%	15,360,173
May 21, 2026	10.84	10.87	10.27	10.30	10.30	-4.28%	24,327,550
May 20, 2026	11.01	11.01	10.66	10.76	10.76	-2.80%	17,557,700
May 19, 2026	10.80	11.08	10.65	11.07	11.07	2.31%	20,574,190
May 18, 2026	10.79	10.91	10.66	10.82	10.82	-0.73%	17,652,003
May 15, 2026	11.02	11.15	10.81	10.90	10.90	-1.45%	21,148,605
May 14, 2026	11.35	11.42	11.06	11.06	11.06	-2.38%	27,358,536
May 13, 2026	11.15	11.40	11.13	11.33	11.33	1.34%	22,934,120
May 12, 2026	11.42	11.43	11.12	11.18	11.18	-2.19%	23,294,612
May 11, 2026	11.44	11.53	11.38	11.43	11.43	0.88%	23,047,825
May 8, 2026	11.36	11.38	11.23	11.33	11.33	0.09%	20,656,724
May 7, 2026	11.43	11.49	11.23	11.37	11.32	-0.09%	25,675,890
May 6, 2026	11.22	11.40	11.22	11.38	11.33	0.89%	27,206,100
Apr 30, 2026	11.08	11.31	11.08	11.28	11.23	1.35%	26,006,710
Apr 29, 2026	11.06	11.14	10.96	11.13	11.08	-0.09%	22,830,010
Apr 28, 2026	11.00	11.30	10.99	11.14	11.09	3.34%	43,583,430
Apr 27, 2026	10.60	10.79	10.51	10.78	10.73	1.99%	13,789,150
Apr 24, 2026	10.68	10.70	10.51	10.57	10.52	-1.67%	15,850,920
Apr 23, 2026	10.88	11.10	10.60	10.75	10.70	-0.83%	22,495,350
Apr 22, 2026	10.74	10.86	10.70	10.84	10.79	0.37%	14,142,070
Apr 21, 2026	11.06	11.06	10.76	10.80	10.75	-2.35%	19,810,700
Apr 20, 2026	10.83	11.07	10.83	11.06	11.01	1.56%	20,602,310
Apr 17, 2026	10.91	10.95	10.74	10.89	10.84	-0.18%	18,396,820
Apr 16, 2026	10.86	10.93	10.80	10.91	10.86	0.37%	15,484,010
Apr 15, 2026	11.00	11.11	10.83	10.87	10.82	-0.18%	21,780,400
Apr 14, 2026	10.88	10.95	10.77	10.89	10.84	0.83%	15,954,640
Apr 13, 2026	10.66	10.82	10.61	10.80	10.75	0.37%	13,934,760
Apr 10, 2026	10.62	10.87	10.62	10.76	10.71	1.80%	19,045,790
Apr 9, 2026	10.67	10.71	10.53	10.57	10.52	-1.86%	17,648,310
Apr 8, 2026	10.57	10.80	10.57	10.77	10.72	4.16%	20,702,940
Apr 7, 2026	10.31	10.42	10.26	10.34	10.29	0.58%	11,643,210
Apr 3, 2026	10.70	10.72	10.27	10.28	10.23	-3.20%	17,153,730
Apr 2, 2026	10.90	11.03	10.57	10.62	10.57	-3.19%	19,185,920
Apr 1, 2026	10.97	11.01	10.78	10.97	10.92	2.05%	17,378,510
Mar 31, 2026	11.00	11.07	10.75	10.75	10.70	-2.01%	18,261,980
Mar 30, 2026	11.00	11.17	10.83	10.97	10.92	-2.83%	21,501,600
Mar 27, 2026	10.86	11.29	10.80	11.29	11.24	2.26%	18,776,910
Mar 26, 2026	11.25	11.35	10.97	11.04	10.99	-1.78%	19,712,700
Mar 25, 2026	11.14	11.33	11.11	11.24	11.19	0.99%	22,356,800
Mar 24, 2026	11.02	11.14	10.75	11.13	11.08	3.63%	27,097,950
Mar 23, 2026	11.00	11.38	10.70	10.74	10.69	-5.46%	33,704,000
Mar 20, 2026	11.90	12.02	11.35	11.36	11.31	-4.54%	30,705,610
Mar 19, 2026	12.13	12.21	11.85	11.90	11.85	-3.49%	30,924,000
Mar 18, 2026	12.37	12.52	12.05	12.33	12.28	-0.48%	30,833,440
Mar 17, 2026	13.10	13.15	12.39	12.39	12.34	-5.42%	49,231,010