SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.62	12.88	12.05	12.30	-	-3.98%	45,184,305
Jun 5, 2026	12.84	13.04	12.78	12.81	12.81	-0.23%	36,031,770
Jun 4, 2026	12.88	13.11	12.78	12.84	12.84	-1.31%	43,454,978
Jun 3, 2026	13.30	13.32	12.88	13.01	13.01	-2.69%	45,854,175
Jun 2, 2026	13.81	13.88	13.23	13.37	13.37	-4.09%	44,205,750
Jun 1, 2026	13.64	14.07	13.50	13.94	13.94	2.27%	50,217,630
May 29, 2026	13.68	14.08	13.54	13.63	13.63	1.56%	52,387,320
May 28, 2026	13.70	13.90	13.30	13.42	13.42	-2.47%	53,258,386
May 27, 2026	13.96	14.08	13.66	13.76	13.76	-1.99%	41,885,700
May 26, 2026	14.01	14.23	13.95	14.04	14.04	-0.43%	24,733,670
May 25, 2026	14.18	14.26	13.83	14.10	14.10	-0.07%	41,552,710
May 22, 2026	14.18	14.32	14.09	14.11	14.11	-0.07%	31,550,052
May 21, 2026	14.56	14.80	14.12	14.12	14.12	-3.02%	38,007,040
May 20, 2026	14.15	14.79	14.04	14.56	14.56	2.10%	45,151,650
May 19, 2026	14.19	14.34	13.77	14.26	14.26	0.99%	55,336,772
May 18, 2026	14.85	14.90	14.04	14.12	14.12	-5.68%	66,963,290
May 15, 2026	14.80	15.14	14.54	14.97	14.97	2.32%	63,523,201
May 14, 2026	15.51	15.65	14.62	14.63	14.63	-6.10%	98,333,086
May 13, 2026	17.00	17.00	15.45	15.58	15.58	-8.35%	113,727,000
May 12, 2026	16.93	17.25	16.70	17.00	17.00	0.71%	48,547,173
May 11, 2026	16.22	17.10	15.88	16.88	16.88	4.07%	78,237,500
May 8, 2026	16.12	16.66	16.05	16.22	16.22	-0.18%	45,599,288
May 7, 2026	16.15	16.34	15.85	16.25	16.25	1.18%	45,833,798
May 6, 2026	15.07	16.28	15.05	16.06	16.06	7.35%	96,364,376
Apr 30, 2026	15.10	15.39	14.81	14.96	14.96	-0.60%	44,322,860
Apr 29, 2026	15.47	15.90	14.94	15.05	15.05	-1.95%	69,034,914
Apr 28, 2026	15.05	15.53	14.97	15.35	15.35	1.99%	52,900,663
Apr 27, 2026	15.13	15.43	15.00	15.05	15.05	-0.13%	41,048,323
Apr 24, 2026	15.30	15.38	14.99	15.07	15.07	-2.27%	37,587,355
Apr 23, 2026	15.62	15.92	15.22	15.42	15.42	-1.72%	35,903,474
Apr 22, 2026	15.27	15.76	15.12	15.69	15.69	2.48%	41,626,882
Apr 21, 2026	15.70	15.85	15.24	15.31	15.31	-2.23%	46,697,070
Apr 20, 2026	16.29	16.31	15.60	15.66	15.66	-3.87%	75,233,115
Apr 17, 2026	17.34	17.48	15.91	16.29	16.29	-1.63%	123,570,800
Apr 16, 2026	16.30	16.68	16.20	16.56	16.56	1.78%	29,507,900
Apr 15, 2026	16.34	16.94	16.15	16.27	16.27	0.31%	29,338,179
Apr 14, 2026	16.30	16.30	15.95	16.22	16.22	0.75%	42,145,321
Apr 13, 2026	15.55	16.40	15.54	16.10	16.10	2.61%	49,583,010
Apr 10, 2026	15.88	16.27	15.67	15.69	15.69	-0.76%	30,178,980
Apr 9, 2026	15.98	16.02	15.71	15.81	15.81	-1.68%	27,988,190
Apr 8, 2026	15.59	16.20	15.54	16.08	16.08	6.49%	49,190,840
Apr 7, 2026	15.09	15.30	14.95	15.10	15.10	-	19,437,300
Apr 3, 2026	15.54	15.60	14.97	15.10	15.10	-2.96%	21,389,130
Apr 2, 2026	15.61	15.62	15.31	15.56	15.56	-0.26%	24,891,510
Apr 1, 2026	15.61	15.83	15.53	15.60	15.60	1.89%	32,133,080
Mar 31, 2026	15.35	15.83	15.30	15.31	15.31	-0.33%	35,686,990
Mar 30, 2026	15.05	15.61	14.25	15.36	15.36	0.20%	60,221,970
Mar 27, 2026	15.07	15.55	15.06	15.33	15.33	-0.78%	28,109,810
Mar 26, 2026	15.37	15.75	15.22	15.45	15.45	0.32%	34,836,430
Mar 25, 2026	15.41	15.72	15.28	15.40	15.40	1.25%	42,512,140