SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.20	12.49	12.03	12.33	-	3.35%	37,281,902
Jul 2, 2026	12.07	12.26	11.85	11.93	11.93	-1.73%	40,174,538
Jul 1, 2026	11.91	12.24	11.60	12.14	12.14	2.27%	45,883,430
Jun 30, 2026	12.02	12.09	11.70	11.87	11.87	-1.66%	34,476,893
Jun 29, 2026	11.84	12.24	11.57	12.07	12.07	1.43%	42,660,187
Jun 26, 2026	12.20	12.43	11.86	11.90	11.90	-2.86%	45,619,379
Jun 25, 2026	11.87	12.55	11.81	12.25	12.25	2.68%	55,627,011
Jun 24, 2026	12.13	12.23	11.85	11.93	11.93	-0.67%	32,582,877
Jun 23, 2026	12.55	12.70	11.98	12.01	12.01	-3.46%	34,598,997
Jun 22, 2026	12.13	12.45	11.93	12.44	12.44	2.56%	33,588,644
Jun 18, 2026	12.54	12.58	12.03	12.13	12.13	-3.50%	40,033,060
Jun 17, 2026	12.70	13.00	12.46	12.57	12.57	-1.87%	43,557,720
Jun 16, 2026	12.57	12.95	12.52	12.81	12.81	1.99%	43,193,400
Jun 15, 2026	12.42	12.69	12.38	12.56	12.56	2.03%	39,113,191
Jun 12, 2026	12.24	12.48	12.01	12.31	12.31	1.48%	31,582,492
Jun 11, 2026	12.00	12.25	11.96	12.13	12.13	0.58%	30,208,974
Jun 10, 2026	11.99	12.29	11.86	12.06	12.06	0.08%	34,731,660
Jun 9, 2026	12.32	12.44	11.88	12.05	12.05	-2.03%	48,054,038
Jun 8, 2026	12.62	12.88	12.05	12.30	12.30	-3.98%	44,718,705
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