SHE:002283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	12.51	13.24	12.44	12.81	-	2.32%	66,961,695
May 13, 2026	11.46	12.52	11.46	12.52	12.52	7.93%	33,311,600
May 12, 2026	10.92	11.97	10.76	11.60	11.38	5.36%	59,771,260
May 11, 2026	11.38	11.50	10.85	11.01	10.80	-3.00%	52,559,000
May 8, 2026	12.51	12.51	11.26	11.35	11.13	-9.27%	85,571,880
May 7, 2026	12.54	12.60	12.05	12.51	12.27	1.30%	57,239,170
May 6, 2026	11.63	12.35	11.50	12.35	12.12	9.97%	59,660,250
Apr 30, 2026	11.45	11.45	11.08	11.23	11.02	-1.06%	35,118,490
Apr 29, 2026	10.75	11.53	10.68	11.35	11.13	5.29%	40,355,640
Apr 28, 2026	11.29	11.50	10.65	10.78	10.58	-2.88%	43,350,720
Apr 27, 2026	11.04	11.40	11.00	11.10	10.89	0.09%	23,377,370
Apr 24, 2026	11.31	11.54	10.98	11.09	10.88	-0.81%	19,207,580
Apr 23, 2026	11.21	11.68	10.94	11.18	10.97	0.18%	42,796,830
Apr 22, 2026	10.73	11.20	10.58	11.16	10.95	3.43%	32,505,090
Apr 21, 2026	10.91	10.91	10.67	10.79	10.59	-0.92%	18,511,340
Apr 20, 2026	10.91	11.24	10.60	10.89	10.68	-0.18%	23,374,910
Apr 17, 2026	11.00	11.15	10.83	10.91	10.70	-2.15%	26,856,980
Apr 16, 2026	10.39	11.25	10.27	11.15	10.94	7.21%	52,714,570
Apr 15, 2026	10.83	10.83	10.28	10.40	10.20	-3.17%	31,139,050
Apr 14, 2026	10.65	11.00	10.55	10.74	10.54	0.85%	42,105,270
Apr 13, 2026	10.45	10.70	10.36	10.65	10.45	0.76%	38,278,860
Apr 10, 2026	10.18	10.88	10.08	10.57	10.37	5.17%	60,923,080
Apr 9, 2026	9.81	10.10	9.76	10.05	9.86	0.30%	38,554,740
Apr 8, 2026	9.54	10.08	9.52	10.02	9.83	9.03%	55,196,550
Apr 7, 2026	9.44	9.55	9.12	9.19	9.02	-2.75%	38,095,550
Apr 3, 2026	9.65	9.68	9.40	9.45	9.27	-1.15%	31,210,000
Apr 2, 2026	9.56	10.11	9.40	9.56	9.38	-0.93%	55,858,660
Apr 1, 2026	9.25	9.79	9.25	9.65	9.47	6.63%	61,147,330
Mar 31, 2026	9.31	9.32	8.64	9.05	8.88	-1.84%	36,586,560
Mar 30, 2026	8.98	9.31	8.90	9.22	9.05	1.88%	26,349,750
Mar 27, 2026	8.78	9.11	8.75	9.05	8.88	0.67%	17,970,300
Mar 26, 2026	9.18	9.22	8.89	8.99	8.82	-1.75%	18,056,880
Mar 25, 2026	9.15	9.40	9.12	9.15	8.98	2.23%	34,256,750
Mar 24, 2026	8.65	8.98	8.55	8.95	8.78	5.54%	37,610,900
Mar 23, 2026	8.64	8.97	8.39	8.48	8.32	-3.53%	49,651,090
Mar 20, 2026	8.96	9.25	8.79	8.79	8.62	0.11%	41,112,410
Mar 19, 2026	9.10	9.12	8.69	8.78	8.61	-5.29%	40,110,560
Mar 18, 2026	9.12	9.41	9.07	9.27	9.09	1.87%	31,234,100
Mar 17, 2026	9.20	9.49	9.05	9.10	8.93	-0.87%	36,114,400
Mar 16, 2026	9.10	9.22	8.84	9.18	9.01	-	39,378,480
Mar 13, 2026	8.98	9.74	8.89	9.18	9.01	1.44%	68,215,490
Mar 12, 2026	9.19	9.34	8.94	9.05	8.88	-2.90%	50,861,500
Mar 11, 2026	9.74	9.75	9.11	9.32	9.14	-4.02%	77,504,490
Mar 10, 2026	9.65	9.87	9.61	9.71	9.53	1.89%	45,169,870
Mar 9, 2026	9.76	9.81	9.23	9.53	9.35	-6.66%	80,599,930
Mar 6, 2026	9.95	10.65	9.85	10.21	10.02	1.69%	72,214,200
Mar 5, 2026	9.90	10.47	9.86	10.04	9.85	3.40%	63,654,650
Mar 4, 2026	9.64	10.06	9.58	9.71	9.53	-0.82%	62,085,020
Mar 3, 2026	10.58	10.79	9.76	9.79	9.60	-7.90%	115,677,800
Mar 2, 2026	10.81	11.19	10.58	10.63	10.43	-4.58%	72,122,140