SHE:002278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	8.56	8.59	8.24	8.28	8.28	-2.59%	9,491,546
Jun 16, 2026	8.66	8.67	8.45	8.50	8.50	-1.85%	7,836,499
Jun 15, 2026	8.58	8.76	8.55	8.66	8.66	0.81%	7,209,900
Jun 12, 2026	8.46	8.67	8.35	8.59	8.59	2.26%	11,159,800
Jun 11, 2026	8.68	9.00	8.45	8.46	8.40	-2.42%	10,315,630
Jun 10, 2026	8.66	8.78	8.51	8.67	8.61	-0.69%	9,338,841
Jun 9, 2026	8.98	9.07	8.67	8.73	8.67	-3.64%	13,093,603
Jun 8, 2026	8.77	9.28	8.72	9.06	9.00	1.91%	18,296,373
Jun 5, 2026	8.94	9.01	8.66	8.89	8.83	0.45%	8,375,661
Jun 4, 2026	8.96	9.00	8.76	8.85	8.79	-1.78%	6,849,600
Jun 3, 2026	8.92	9.03	8.85	9.01	8.95	0.90%	7,641,100
Jun 2, 2026	9.08	9.15	8.82	8.93	8.87	-1.65%	8,684,057
Jun 1, 2026	8.80	9.13	8.73	9.08	9.02	2.25%	9,488,202
May 29, 2026	9.18	9.24	8.82	8.88	8.82	-3.16%	10,577,040
May 28, 2026	8.91	9.34	8.86	9.17	9.10	3.38%	14,285,500
May 27, 2026	9.16	9.20	8.82	8.87	8.81	-3.27%	12,562,510
May 26, 2026	9.28	9.30	9.06	9.17	9.10	-1.61%	10,311,100
May 25, 2026	9.72	9.73	9.23	9.32	9.25	-3.62%	11,982,270
May 22, 2026	9.58	9.72	9.42	9.67	9.60	1.47%	7,576,300
May 21, 2026	9.94	10.08	9.52	9.53	9.46	-4.32%	10,845,300
May 20, 2026	10.33	10.33	9.95	9.96	9.89	-3.68%	10,736,400
May 19, 2026	10.40	10.44	10.31	10.34	10.27	-1.43%	7,464,701
May 18, 2026	10.44	10.66	10.21	10.49	10.42	1.25%	8,970,800
May 15, 2026	10.27	10.46	10.27	10.36	10.29	0.68%	6,837,400
May 14, 2026	10.70	10.70	10.27	10.29	10.22	-3.92%	12,341,180
May 13, 2026	10.81	10.81	10.61	10.71	10.63	-0.93%	10,129,740
May 12, 2026	11.06	11.09	10.80	10.81	10.73	-3.05%	16,026,900
May 11, 2026	10.78	11.20	10.67	11.15	11.07	3.82%	25,116,600
May 8, 2026	10.61	10.74	10.52	10.74	10.66	1.13%	12,185,100
May 7, 2026	10.48	10.68	10.40	10.62	10.54	1.43%	11,268,300
May 6, 2026	10.35	10.54	10.35	10.47	10.40	0.77%	10,040,060
Apr 30, 2026	10.40	10.48	10.38	10.39	10.32	0.19%	8,157,131
Apr 29, 2026	10.37	10.48	10.31	10.37	10.30	-0.96%	12,484,950
Apr 28, 2026	10.65	10.86	10.37	10.47	10.40	-2.88%	19,072,270
Apr 27, 2026	11.25	11.30	10.78	10.78	10.70	-9.18%	33,962,050
Apr 24, 2026	12.27	12.28	11.69	11.87	11.79	-4.20%	34,611,180
Apr 23, 2026	11.47	12.69	11.31	12.39	12.30	7.37%	47,591,150
Apr 22, 2026	11.52	11.58	11.38	11.54	11.46	-0.77%	10,254,070
Apr 21, 2026	11.76	11.80	11.50	11.63	11.55	-1.27%	14,146,030
Apr 20, 2026	11.36	11.80	11.31	11.78	11.70	3.70%	21,781,910
Apr 17, 2026	11.37	11.38	11.15	11.36	11.28	-0.09%	13,704,700
Apr 16, 2026	11.29	11.39	11.18	11.37	11.29	0.62%	10,631,400
Apr 15, 2026	11.46	11.53	11.25	11.30	11.22	-0.88%	13,286,580
Apr 14, 2026	11.40	11.46	11.18	11.40	11.32	0.35%	15,289,190
Apr 13, 2026	11.33	11.40	11.08	11.36	11.28	-2.32%	21,241,490
Apr 10, 2026	11.51	11.77	11.48	11.63	11.55	1.04%	13,966,650
Apr 9, 2026	11.58	11.68	11.43	11.51	11.43	-1.46%	12,896,450
Apr 8, 2026	11.51	11.70	11.27	11.68	11.60	3.27%	14,832,600
Apr 7, 2026	11.16	11.34	10.96	11.31	11.23	1.34%	10,463,600
Apr 3, 2026	11.70	11.79	11.15	11.16	11.08	-4.78%	14,671,040