SHE:002283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.93	11.93	10.89	11.06	-	0.36%	10,835,000
Jun 2, 2026	11.00	11.22	10.67	11.02	11.02	0.18%	24,901,280
Jun 1, 2026	11.33	11.47	10.93	11.00	11.00	-1.70%	32,567,390
May 29, 2026	11.93	12.01	11.05	11.19	11.19	-6.12%	47,277,100
May 28, 2026	11.78	12.20	11.57	11.92	11.92	0.25%	32,958,000
May 27, 2026	12.20	12.35	11.72	11.89	11.89	-3.25%	31,827,390
May 26, 2026	12.29	12.39	11.78	12.29	12.29	-0.49%	29,497,320
May 25, 2026	12.24	12.72	12.23	12.35	12.35	2.32%	47,069,870
May 22, 2026	11.41	12.20	11.34	12.07	12.07	5.14%	44,463,850
May 21, 2026	12.22	12.22	11.43	11.48	11.48	-6.06%	45,867,190
May 20, 2026	12.02	12.41	11.55	12.22	12.22	0.58%	48,506,510
May 19, 2026	12.34	12.44	11.77	12.15	12.15	-2.49%	46,209,100
May 18, 2026	12.15	12.75	11.66	12.46	12.46	0.81%	70,147,310
May 15, 2026	12.50	12.82	12.11	12.36	12.36	-2.22%	53,061,490
May 14, 2026	12.51	13.24	12.44	12.64	12.64	0.96%	108,223,300
May 13, 2026	11.46	12.52	11.46	12.52	12.52	10.02%	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