SHE:002275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.97	12.99	12.66	12.67	-	-2.39%	989,910
Jun 10, 2026	12.67	12.98	12.59	12.98	12.98	1.96%	1,930,217
Jun 9, 2026	12.97	12.98	12.72	12.73	12.73	-1.62%	1,477,900
Jun 8, 2026	13.06	13.16	12.78	12.94	12.94	-0.99%	1,831,663
Jun 5, 2026	12.91	13.12	12.87	13.07	13.07	1.55%	1,146,503
Jun 4, 2026	13.25	13.25	12.83	12.87	12.87	-1.53%	1,983,463
Jun 3, 2026	13.51	13.56	13.23	13.37	13.07	-1.47%	2,335,600
Jun 2, 2026	13.67	13.74	13.55	13.57	13.27	-1.09%	1,999,553
Jun 1, 2026	13.50	13.73	13.32	13.72	13.41	1.18%	2,963,995
May 29, 2026	13.25	13.59	13.21	13.56	13.26	2.42%	2,700,803
May 28, 2026	13.38	13.49	13.22	13.24	12.94	-1.41%	1,886,503
May 27, 2026	13.40	13.46	13.21	13.43	13.13	0.07%	2,005,294
May 26, 2026	13.49	13.52	13.37	13.42	13.12	-0.59%	1,340,000
May 25, 2026	13.56	13.60	13.41	13.50	13.20	-0.30%	1,773,000
May 22, 2026	13.65	13.68	13.50	13.54	13.24	-0.44%	1,844,200
May 21, 2026	13.80	13.94	13.60	13.60	13.29	-1.16%	2,177,660
May 20, 2026	13.89	13.89	13.73	13.76	13.45	-0.94%	1,374,800
May 19, 2026	13.75	13.94	13.71	13.89	13.58	1.02%	1,772,950
May 18, 2026	14.06	14.12	13.61	13.75	13.44	-2.62%	3,731,500
May 15, 2026	14.23	14.28	14.03	14.12	13.80	-0.77%	2,059,403
May 14, 2026	14.38	14.47	14.19	14.23	13.91	-0.91%	1,889,870
May 13, 2026	14.50	14.55	14.33	14.36	14.04	-0.76%	1,626,413
May 12, 2026	14.66	14.66	14.46	14.47	14.15	-1.43%	1,976,650
May 11, 2026	14.47	14.72	14.38	14.68	14.35	1.31%	3,826,900
May 8, 2026	14.44	14.54	14.38	14.49	14.16	0.62%	2,249,811
May 7, 2026	14.62	14.66	14.34	14.40	14.08	-1.37%	2,658,300
May 6, 2026	14.35	14.69	14.31	14.60	14.27	2.03%	4,862,500
Apr 30, 2026	14.23	14.41	14.15	14.31	13.99	0.56%	2,840,404
Apr 29, 2026	14.01	14.27	13.95	14.23	13.91	2.01%	2,413,880
Apr 28, 2026	13.99	14.08	13.84	13.95	13.64	-0.07%	1,642,800
Apr 27, 2026	13.97	14.07	13.92	13.96	13.65	-0.29%	1,569,800
Apr 24, 2026	14.12	14.15	13.96	14.00	13.69	-0.78%	1,648,600
Apr 23, 2026	14.08	14.19	14.00	14.11	13.79	-	1,612,601
Apr 22, 2026	14.05	14.16	14.05	14.11	13.79	0.14%	1,012,650
Apr 21, 2026	14.12	14.24	14.06	14.09	13.77	-0.07%	1,108,300
Apr 20, 2026	14.08	14.18	14.05	14.10	13.78	-0.21%	1,727,017
Apr 17, 2026	14.34	14.39	14.02	14.13	13.81	-1.67%	2,312,600
Apr 16, 2026	14.46	14.54	14.30	14.37	14.05	-0.62%	2,296,200
Apr 15, 2026	14.20	14.54	14.06	14.46	14.14	2.41%	3,927,200
Apr 14, 2026	14.15	14.16	13.96	14.12	13.80	0.14%	2,053,003
Apr 13, 2026	14.18	14.22	14.03	14.10	13.78	-0.98%	2,217,583
Apr 10, 2026	14.23	14.40	14.12	14.24	13.92	0.49%	2,283,560
Apr 9, 2026	14.41	14.53	14.14	14.17	13.85	-1.67%	2,579,153
Apr 8, 2026	14.42	14.55	14.27	14.41	14.09	1.12%	4,170,130
Apr 7, 2026	14.31	14.33	14.03	14.25	13.93	-0.35%	2,602,830
Apr 3, 2026	14.59	14.74	14.28	14.30	13.98	-2.26%	2,990,000
Apr 2, 2026	14.68	14.76	14.56	14.63	14.30	-0.20%	3,631,100
Apr 1, 2026	14.58	14.68	14.36	14.66	14.33	1.24%	3,710,700
Mar 31, 2026	14.45	14.60	14.45	14.48	14.16	0.56%	3,339,128
Mar 30, 2026	14.07	14.44	14.07	14.40	14.08	1.55%	3,810,488