SHE:002283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.09	11.09	10.09	10.36	-	-8.40%	33,037,800
Jun 22, 2026	11.02	11.31	10.58	11.31	11.31	2.17%	91,245,730
Jun 18, 2026	10.09	11.07	9.98	11.07	11.07	10.04%	43,147,400
Jun 17, 2026	9.66	10.42	9.65	10.06	10.06	4.25%	41,036,929
Jun 16, 2026	9.70	9.74	9.47	9.65	9.65	-0.31%	26,175,100
Jun 15, 2026	9.49	9.79	9.41	9.68	9.68	3.42%	35,226,190
Jun 12, 2026	9.29	9.75	9.27	9.36	9.36	2.52%	36,369,720
Jun 11, 2026	9.44	9.50	9.06	9.13	9.13	-3.89%	47,637,900
Jun 10, 2026	9.97	10.13	9.44	9.50	9.50	-6.40%	58,560,890
Jun 9, 2026	10.29	10.35	9.96	10.15	10.15	-0.39%	34,582,335
Jun 8, 2026	10.31	10.71	10.08	10.19	10.19	-4.59%	31,290,308
Jun 5, 2026	10.85	10.95	10.64	10.68	10.68	-1.57%	21,719,560
Jun 4, 2026	10.56	11.23	10.50	10.85	10.85	1.97%	38,159,170
Jun 3, 2026	11.02	11.33	10.48	10.64	10.64	-3.45%	33,685,860
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