SHE:002291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.19	5.28	5.10	5.19	5.19	-0.76%	22,041,750
Jun 17, 2026	5.40	5.40	5.19	5.23	5.23	-3.86%	29,500,710
Jun 16, 2026	5.54	5.69	5.40	5.44	5.44	2.26%	40,126,550
Jun 15, 2026	5.33	5.42	5.25	5.32	5.32	0.57%	21,741,040
Jun 12, 2026	5.23	5.34	5.14	5.29	5.29	2.12%	29,162,360
Jun 11, 2026	5.31	5.37	5.14	5.18	5.18	-4.07%	28,189,660
Jun 10, 2026	5.49	5.64	5.33	5.40	5.40	-2.53%	26,828,740
Jun 9, 2026	5.58	5.64	5.42	5.54	5.54	-	20,693,990
Jun 8, 2026	5.59	5.75	5.50	5.54	5.54	-3.48%	22,978,280
Jun 5, 2026	5.82	5.89	5.65	5.74	5.74	-1.03%	27,259,130
Jun 4, 2026	5.62	5.95	5.55	5.80	5.80	2.47%	40,955,210
Jun 3, 2026	5.83	5.84	5.65	5.66	5.66	-3.58%	30,788,550
Jun 2, 2026	6.06	6.07	5.81	5.87	5.87	-3.61%	31,509,920
Jun 1, 2026	5.78	6.16	5.75	6.09	6.09	4.82%	39,441,330
May 29, 2026	5.87	6.01	5.80	5.81	5.81	-1.53%	30,574,857
May 28, 2026	6.00	6.01	5.81	5.90	5.90	-2.80%	35,534,810
May 27, 2026	6.11	6.20	5.99	6.07	6.07	-0.49%	32,603,460
May 26, 2026	6.21	6.23	6.01	6.10	6.10	-2.40%	32,451,640
May 25, 2026	6.39	6.45	6.18	6.25	6.25	-1.57%	30,997,530
May 22, 2026	6.43	6.47	6.28	6.35	6.35	-0.16%	31,966,630
May 21, 2026	6.68	6.84	6.33	6.36	6.36	-4.50%	52,873,850
May 20, 2026	6.82	6.90	6.60	6.66	6.66	-2.77%	41,177,310
May 19, 2026	6.75	6.92	6.73	6.85	6.85	0.74%	47,281,600
May 18, 2026	6.74	6.85	6.64	6.80	6.80	-	47,559,490
May 15, 2026	6.51	7.05	6.51	6.80	6.80	4.29%	84,882,860
May 14, 2026	6.74	6.83	6.52	6.52	6.52	-2.98%	31,277,410
May 13, 2026	6.67	6.76	6.63	6.72	6.72	0.45%	26,078,990
May 12, 2026	6.80	6.82	6.64	6.69	6.69	-2.19%	32,728,000
May 11, 2026	6.86	6.92	6.78	6.84	6.84	-1.01%	35,388,060
May 8, 2026	6.81	6.95	6.77	6.91	6.91	1.32%	42,867,040
May 7, 2026	6.75	6.84	6.70	6.82	6.82	0.89%	41,344,250
May 6, 2026	6.76	6.80	6.66	6.76	6.76	0.90%	43,989,100
Apr 30, 2026	6.60	6.76	6.57	6.70	6.70	0.75%	50,261,090
Apr 29, 2026	6.42	6.74	6.36	6.65	6.65	5.89%	76,804,260
Apr 28, 2026	6.28	6.35	6.20	6.28	6.28	-0.16%	22,175,250
Apr 27, 2026	6.22	6.30	6.06	6.29	6.29	1.13%	26,956,630
Apr 24, 2026	6.22	6.25	6.09	6.22	6.22	0.16%	24,122,900
Apr 23, 2026	6.30	6.33	6.19	6.21	6.21	-1.58%	22,906,700
Apr 22, 2026	6.39	6.39	6.26	6.31	6.31	-1.10%	22,505,850
Apr 21, 2026	6.54	6.54	6.33	6.38	6.38	-2.30%	33,871,130
Apr 20, 2026	6.42	6.53	6.36	6.53	6.53	1.71%	26,623,640
Apr 17, 2026	6.45	6.47	6.36	6.42	6.42	-0.93%	21,599,280
Apr 16, 2026	6.40	6.50	6.39	6.48	6.48	1.57%	23,652,150
Apr 15, 2026	6.50	6.55	6.36	6.38	6.38	-1.85%	21,199,920
Apr 14, 2026	6.49	6.55	6.42	6.50	6.50	0.78%	21,194,510
Apr 13, 2026	6.39	6.46	6.36	6.45	6.45	-	16,275,130
Apr 10, 2026	6.48	6.57	6.45	6.45	6.45	-	21,907,600
Apr 9, 2026	6.54	6.61	6.43	6.45	6.45	-2.86%	27,919,440
Apr 8, 2026	6.40	6.65	6.39	6.64	6.64	5.06%	37,126,770
Apr 7, 2026	6.17	6.34	6.17	6.32	6.32	2.93%	24,342,640