SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	10.52	10.54	9.97	10.30	10.30	-2.28%	18,867,320
Jun 18, 2026	10.73	10.83	10.49	10.54	10.54	-2.14%	11,306,940
Jun 17, 2026	10.78	10.99	10.60	10.77	10.77	-0.65%	11,110,680
Jun 16, 2026	10.80	10.96	10.65	10.84	10.84	-0.37%	11,810,970
Jun 15, 2026	10.67	11.15	10.65	10.88	10.88	3.23%	16,616,730
Jun 12, 2026	10.50	10.64	10.37	10.54	10.54	2.33%	11,693,660
Jun 11, 2026	10.53	10.65	10.29	10.40	10.30	-1.79%	10,598,870
Jun 10, 2026	10.87	10.92	10.53	10.59	10.49	-3.46%	10,890,310
Jun 9, 2026	11.02	11.08	10.81	10.97	10.86	0.09%	10,592,800
Jun 8, 2026	11.26	11.33	10.82	10.96	10.85	-4.45%	18,375,988
Jun 5, 2026	11.51	11.77	11.23	11.47	11.36	0.09%	16,692,030
Jun 4, 2026	11.35	11.65	11.31	11.46	11.35	0.09%	12,493,050
Jun 3, 2026	11.47	11.58	11.30	11.45	11.34	-0.17%	12,145,300
Jun 2, 2026	11.50	11.61	11.28	11.47	11.36	-0.35%	12,832,190
Jun 1, 2026	11.50	11.77	11.46	11.51	11.40	-0.52%	16,041,180
May 29, 2026	12.12	12.24	11.49	11.57	11.46	-4.54%	17,001,130
May 28, 2026	12.26	12.26	11.81	12.12	12.00	-1.14%	15,847,070
May 27, 2026	12.62	12.83	12.18	12.26	12.14	-3.16%	18,459,990
May 26, 2026	12.68	12.96	12.45	12.66	12.54	-0.47%	19,304,660
May 25, 2026	13.00	13.10	12.71	12.72	12.60	-2.53%	19,926,160
May 22, 2026	13.16	13.23	12.72	13.05	12.92	-0.31%	25,703,440
May 21, 2026	12.39	13.50	12.39	13.09	12.96	5.65%	45,073,430
May 20, 2026	12.50	12.50	12.22	12.39	12.27	-1.04%	14,843,360
May 19, 2026	12.74	12.83	12.36	12.52	12.40	-1.49%	15,781,140
May 18, 2026	12.88	12.90	12.43	12.71	12.59	-1.85%	17,436,270
May 15, 2026	13.00	13.34	12.75	12.95	12.83	-0.38%	23,076,410
May 14, 2026	13.70	13.70	12.96	13.00	12.88	-4.41%	26,439,670
May 13, 2026	13.20	13.84	13.05	13.60	13.47	2.33%	32,092,450
May 12, 2026	13.16	13.46	12.95	13.29	13.16	1.06%	25,424,880
May 11, 2026	13.43	13.44	13.05	13.15	13.02	-2.01%	24,131,160
May 8, 2026	13.00	13.51	12.88	13.42	13.29	3.15%	25,836,090
May 7, 2026	13.13	13.13	12.72	13.01	12.88	-0.46%	24,220,980
May 6, 2026	13.42	13.45	12.92	13.07	12.94	-1.66%	33,423,420
Apr 30, 2026	13.94	14.18	13.23	13.29	13.16	0.53%	40,366,300
Apr 29, 2026	13.16	13.38	12.91	13.22	13.09	-0.83%	18,994,700
Apr 28, 2026	14.02	14.02	13.22	13.33	13.20	-4.85%	20,036,580
Apr 27, 2026	13.66	14.52	13.65	14.01	13.88	1.37%	22,241,850
Apr 24, 2026	13.70	13.97	13.54	13.82	13.69	0.58%	12,203,990
Apr 23, 2026	13.93	13.99	13.65	13.74	13.61	-1.72%	10,773,500
Apr 22, 2026	13.90	14.07	13.74	13.98	13.85	0.50%	11,571,800
Apr 21, 2026	14.24	14.24	13.73	13.91	13.78	-2.25%	13,463,170
Apr 20, 2026	14.14	14.35	14.06	14.23	14.09	0.64%	12,091,460
Apr 17, 2026	14.25	14.30	14.03	14.14	14.00	-1.53%	13,820,540
Apr 16, 2026	14.26	14.65	14.12	14.36	14.22	1.27%	12,914,120
Apr 15, 2026	14.19	14.58	14.11	14.18	14.04	0.78%	14,236,850
Apr 14, 2026	14.39	14.43	14.00	14.07	13.93	-1.81%	12,774,940
Apr 13, 2026	14.21	14.49	14.06	14.33	14.19	1.13%	13,117,800
Apr 10, 2026	14.09	14.39	14.02	14.17	14.03	1.21%	10,415,200
Apr 9, 2026	14.00	14.11	13.93	14.00	13.87	-1.06%	9,773,956
Apr 8, 2026	14.00	14.16	13.90	14.15	14.01	3.06%	15,485,900