SHE:002278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.58	9.58	8.86	8.99	-	1.35%	10,114,400
May 27, 2026	9.16	9.20	8.82	8.87	8.87	-3.27%	12,562,510
May 26, 2026	9.28	9.30	9.06	9.17	9.17	-1.61%	10,311,100
May 25, 2026	9.72	9.73	9.23	9.32	9.32	-3.62%	11,982,270
May 22, 2026	9.58	9.72	9.42	9.67	9.67	1.47%	7,576,300
May 21, 2026	9.94	10.08	9.52	9.53	9.53	-4.32%	10,845,300
May 20, 2026	10.33	10.33	9.95	9.96	9.96	-3.68%	10,736,400
May 19, 2026	10.40	10.44	10.31	10.34	10.34	-1.43%	7,464,701
May 18, 2026	10.44	10.66	10.21	10.49	10.49	1.25%	8,970,800
May 15, 2026	10.27	10.46	10.27	10.36	10.36	0.68%	6,837,400
May 14, 2026	10.70	10.70	10.27	10.29	10.29	-3.92%	12,341,180
May 13, 2026	10.81	10.81	10.61	10.71	10.71	-0.93%	10,129,740
May 12, 2026	11.06	11.09	10.80	10.81	10.81	-3.05%	16,026,900
May 11, 2026	10.78	11.20	10.67	11.15	11.15	3.82%	25,116,600
May 8, 2026	10.61	10.74	10.52	10.74	10.74	1.13%	12,185,100
May 7, 2026	10.48	10.68	10.40	10.62	10.62	1.43%	11,268,300
May 6, 2026	10.35	10.54	10.35	10.47	10.47	0.77%	10,040,060
Apr 30, 2026	10.40	10.48	10.38	10.39	10.39	0.19%	8,157,131
Apr 29, 2026	10.37	10.48	10.31	10.37	10.37	-0.96%	12,484,950
Apr 28, 2026	10.65	10.86	10.37	10.47	10.47	-2.88%	19,072,270
Apr 27, 2026	11.25	11.30	10.78	10.78	10.78	-9.18%	33,962,050
Apr 24, 2026	12.27	12.28	11.69	11.87	11.87	-4.20%	34,611,180
Apr 23, 2026	11.47	12.69	11.31	12.39	12.39	7.37%	47,591,150
Apr 22, 2026	11.52	11.58	11.38	11.54	11.54	-0.77%	10,254,070
Apr 21, 2026	11.76	11.80	11.50	11.63	11.63	-1.27%	14,146,030
Apr 20, 2026	11.36	11.80	11.31	11.78	11.78	3.70%	21,781,910
Apr 17, 2026	11.37	11.38	11.15	11.36	11.36	-0.09%	13,704,700
Apr 16, 2026	11.29	11.39	11.18	11.37	11.37	0.62%	10,631,400
Apr 15, 2026	11.46	11.53	11.25	11.30	11.30	-0.88%	13,286,580
Apr 14, 2026	11.40	11.46	11.18	11.40	11.40	0.35%	15,289,190
Apr 13, 2026	11.33	11.40	11.08	11.36	11.36	-2.32%	21,241,490
Apr 10, 2026	11.51	11.77	11.48	11.63	11.63	1.04%	13,966,650
Apr 9, 2026	11.58	11.68	11.43	11.51	11.51	-1.46%	12,896,450
Apr 8, 2026	11.51	11.70	11.27	11.68	11.68	3.27%	14,832,600
Apr 7, 2026	11.16	11.34	10.96	11.31	11.31	1.34%	10,463,600
Apr 3, 2026	11.70	11.79	11.15	11.16	11.16	-4.78%	14,671,040
Apr 2, 2026	11.80	12.02	11.65	11.72	11.72	-1.51%	14,467,100
Apr 1, 2026	12.17	12.25	11.86	11.90	11.90	-1.57%	16,650,800
Mar 31, 2026	11.92	12.30	11.82	12.09	12.09	1.09%	21,815,000
Mar 30, 2026	11.51	12.35	11.51	11.96	11.96	2.05%	21,235,000
Mar 27, 2026	11.55	11.79	11.46	11.72	11.72	-1.26%	17,491,510
Mar 26, 2026	11.45	11.97	11.12	11.87	11.87	3.49%	30,781,840
Mar 25, 2026	11.26	11.48	11.22	11.47	11.47	1.87%	13,993,800
Mar 24, 2026	11.28	11.35	10.94	11.26	11.26	1.90%	15,784,500
Mar 23, 2026	11.30	11.49	11.03	11.05	11.05	-5.39%	18,921,690
Mar 20, 2026	12.28	12.35	11.66	11.68	11.68	-6.26%	27,908,000
Mar 19, 2026	12.84	13.00	12.45	12.46	12.46	-1.35%	27,256,500
Mar 18, 2026	12.78	12.88	12.36	12.63	12.63	-1.10%	29,263,520
Mar 17, 2026	13.76	13.88	12.73	12.77	12.77	-7.13%	55,557,220
Mar 16, 2026	13.29	13.75	13.10	13.75	13.75	10.00%	38,148,890