SHE:002284 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.12	12.12	11.28	11.40	-	-0.96%	8,317,990
Jun 1, 2026	11.50	11.77	11.46	11.51	11.51	-0.52%	16,041,180
May 29, 2026	12.12	12.24	11.49	11.57	11.57	-4.54%	17,001,130
May 28, 2026	12.26	12.26	11.81	12.12	12.12	-1.14%	15,847,070
May 27, 2026	12.62	12.83	12.18	12.26	12.26	-3.16%	18,459,990
May 26, 2026	12.68	12.96	12.45	12.66	12.66	-0.47%	19,304,660
May 25, 2026	13.00	13.10	12.71	12.72	12.72	-2.53%	19,926,160
May 22, 2026	13.16	13.23	12.72	13.05	13.05	-0.31%	25,703,440
May 21, 2026	12.39	13.50	12.39	13.09	13.09	5.65%	45,073,430
May 20, 2026	12.50	12.50	12.22	12.39	12.39	-1.04%	14,843,360
May 19, 2026	12.74	12.83	12.36	12.52	12.52	-1.49%	15,781,140
May 18, 2026	12.88	12.90	12.43	12.71	12.71	-1.85%	17,436,270
May 15, 2026	13.00	13.34	12.75	12.95	12.95	-0.38%	23,076,410
May 14, 2026	13.70	13.70	12.96	13.00	13.00	-4.41%	26,439,670
May 13, 2026	13.20	13.84	13.05	13.60	13.60	2.33%	32,092,450
May 12, 2026	13.16	13.46	12.95	13.29	13.29	1.06%	25,424,880
May 11, 2026	13.43	13.44	13.05	13.15	13.15	-2.01%	24,131,160
May 8, 2026	13.00	13.51	12.88	13.42	13.42	3.15%	25,836,090
May 7, 2026	13.13	13.13	12.72	13.01	13.01	-0.46%	24,220,980
May 6, 2026	13.42	13.45	12.92	13.07	13.07	-1.66%	33,423,420
Apr 30, 2026	13.94	14.18	13.23	13.29	13.29	0.53%	40,366,300
Apr 29, 2026	13.16	13.38	12.91	13.22	13.22	-0.83%	18,994,700
Apr 28, 2026	14.02	14.02	13.22	13.33	13.33	-4.85%	20,036,580
Apr 27, 2026	13.66	14.52	13.65	14.01	14.01	1.37%	22,241,850
Apr 24, 2026	13.70	13.97	13.54	13.82	13.82	0.58%	12,203,990
Apr 23, 2026	13.93	13.99	13.65	13.74	13.74	-1.72%	10,773,500
Apr 22, 2026	13.90	14.07	13.74	13.98	13.98	0.50%	11,571,800
Apr 21, 2026	14.24	14.24	13.73	13.91	13.91	-2.25%	13,463,170
Apr 20, 2026	14.14	14.35	14.06	14.23	14.23	0.64%	12,091,460
Apr 17, 2026	14.25	14.30	14.03	14.14	14.14	-1.53%	13,820,540
Apr 16, 2026	14.26	14.65	14.12	14.36	14.36	1.27%	12,914,120
Apr 15, 2026	14.19	14.58	14.11	14.18	14.18	0.78%	14,236,850
Apr 14, 2026	14.39	14.43	14.00	14.07	14.07	-1.81%	12,774,940
Apr 13, 2026	14.21	14.49	14.06	14.33	14.33	1.13%	13,117,800
Apr 10, 2026	14.09	14.39	14.02	14.17	14.17	1.21%	10,415,200
Apr 9, 2026	14.00	14.11	13.93	14.00	14.00	-1.06%	9,773,956
Apr 8, 2026	14.00	14.16	13.90	14.15	14.15	3.06%	15,485,900
Apr 7, 2026	13.43	13.78	13.32	13.73	13.73	2.85%	15,632,700
Apr 3, 2026	13.53	13.66	13.24	13.35	13.35	-1.11%	9,576,333
Apr 2, 2026	13.60	13.75	13.38	13.50	13.50	-0.52%	14,946,680
Apr 1, 2026	13.70	13.79	13.28	13.57	13.57	2.96%	22,254,840
Mar 31, 2026	13.80	13.83	13.13	13.18	13.18	-6.86%	30,072,650
Mar 30, 2026	14.19	14.38	13.98	14.15	14.15	-1.67%	12,066,710
Mar 27, 2026	14.05	14.41	13.97	14.39	14.39	1.34%	8,330,900
Mar 26, 2026	14.35	14.48	14.13	14.20	14.20	-0.77%	9,362,666
Mar 25, 2026	14.01	14.32	14.01	14.31	14.31	2.21%	10,588,640
Mar 24, 2026	14.10	14.25	13.57	14.00	14.00	1.23%	17,618,820
Mar 23, 2026	14.25	14.51	13.75	13.83	13.83	-5.27%	16,979,550
Mar 20, 2026	14.92	15.13	14.50	14.60	14.60	-1.88%	11,421,920
Mar 19, 2026	14.92	15.09	14.78	14.88	14.88	-1.59%	9,917,086