SHE:002277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	7.13	7.13	6.66	6.68	-	-1.04%	26,975,044
Jun 4, 2026	6.46	6.84	6.40	6.75	6.75	3.53%	34,559,746
Jun 3, 2026	6.48	6.61	6.40	6.52	6.52	0.15%	23,910,320
Jun 2, 2026	6.65	6.68	6.42	6.51	6.51	-2.54%	33,238,340
Jun 1, 2026	6.77	6.85	6.63	6.68	6.68	-2.91%	39,752,018
May 29, 2026	7.13	7.34	6.88	6.88	6.88	-4.84%	57,162,500
May 28, 2026	7.35	7.39	7.15	7.23	7.23	-2.69%	58,023,720
May 27, 2026	7.07	7.56	6.97	7.43	7.43	5.09%	76,887,170
May 26, 2026	6.95	7.37	6.83	7.07	7.07	0.71%	58,842,680
May 25, 2026	6.89	7.14	6.78	7.02	7.02	3.08%	56,736,410
May 22, 2026	6.70	6.87	6.59	6.81	6.81	2.41%	49,868,285
May 21, 2026	6.71	6.99	6.60	6.65	6.65	1.99%	71,411,056
May 20, 2026	6.38	6.57	6.24	6.52	6.52	1.24%	46,504,046
May 19, 2026	6.44	6.53	6.35	6.44	6.44	-	41,962,160
May 18, 2026	6.44	6.51	6.34	6.44	6.44	-1.53%	45,589,920
May 15, 2026	6.61	6.70	6.43	6.54	6.54	-2.97%	78,850,640
May 14, 2026	6.14	6.74	6.12	6.74	6.74	9.95%	69,453,260
May 13, 2026	6.13	6.17	6.06	6.13	6.13	0.49%	22,868,540
May 12, 2026	6.23	6.32	6.08	6.10	6.10	-2.56%	26,513,300
May 11, 2026	6.25	6.32	6.18	6.26	6.26	-	18,531,580
May 8, 2026	6.16	6.32	6.16	6.26	6.26	1.46%	20,586,200
May 7, 2026	6.22	6.26	6.16	6.17	6.17	-0.80%	21,717,400
May 6, 2026	6.15	6.29	6.11	6.22	6.22	0.81%	27,964,690
Apr 30, 2026	5.98	6.30	5.97	6.17	6.17	5.65%	48,205,280
Apr 29, 2026	5.67	5.88	5.65	5.84	5.84	3.18%	29,077,970
Apr 28, 2026	5.81	5.82	5.66	5.66	5.66	-2.75%	17,772,800
Apr 27, 2026	5.70	5.87	5.67	5.82	5.82	1.75%	18,264,600
Apr 24, 2026	5.82	5.86	5.70	5.72	5.72	-2.39%	16,059,500
Apr 23, 2026	5.95	6.04	5.82	5.86	5.86	-1.35%	22,620,680
Apr 22, 2026	5.90	5.99	5.84	5.94	5.94	-0.17%	21,624,900
Apr 21, 2026	5.81	5.98	5.71	5.95	5.95	2.23%	29,451,600
Apr 20, 2026	5.77	5.85	5.67	5.82	5.82	0.87%	18,174,300
Apr 17, 2026	5.73	5.82	5.68	5.77	5.77	0.17%	17,229,610
Apr 16, 2026	5.68	5.78	5.65	5.76	5.76	1.23%	17,217,840
Apr 15, 2026	5.68	5.76	5.62	5.69	5.69	0.53%	16,275,350
Apr 14, 2026	5.61	5.66	5.54	5.66	5.66	1.25%	18,313,700
Apr 13, 2026	5.55	5.61	5.49	5.59	5.59	0.18%	16,460,380
Apr 10, 2026	5.64	5.69	5.58	5.58	5.58	-0.36%	16,923,350
Apr 9, 2026	5.77	5.78	5.58	5.60	5.60	-3.78%	17,967,400
Apr 8, 2026	5.73	5.82	5.72	5.82	5.82	3.37%	16,231,140
Apr 7, 2026	5.65	5.66	5.55	5.63	5.63	0.36%	14,456,620
Apr 3, 2026	5.78	5.84	5.61	5.61	5.61	-2.94%	16,744,000
Apr 2, 2026	5.77	5.93	5.72	5.78	5.78	-0.34%	23,545,220
Apr 1, 2026	5.88	6.09	5.74	5.80	5.80	1.75%	30,523,030
Mar 31, 2026	6.06	6.12	5.53	5.70	5.70	-6.25%	59,614,810
Mar 30, 2026	6.09	6.17	6.02	6.08	6.08	-1.78%	14,704,000
Mar 27, 2026	5.95	6.25	5.93	6.19	6.19	1.64%	18,039,820
Mar 26, 2026	6.18	6.29	6.06	6.09	6.09	-1.46%	14,695,950
Mar 25, 2026	6.17	6.20	6.13	6.18	6.18	-	18,273,110
Mar 24, 2026	6.05	6.18	5.91	6.18	6.18	4.04%	25,649,000