SHE:002291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,989,103
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%	76,804,265
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%	22,906,703
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
Apr 3, 2026	6.38	6.42	6.14	6.14	6.14	-3.46%	22,494,747
Apr 2, 2026	6.50	6.50	6.29	6.36	6.36	-2.75%	27,059,300
Apr 1, 2026	6.64	6.68	6.49	6.54	6.54	0.15%	21,437,780
Mar 31, 2026	6.60	6.69	6.46	6.53	6.53	-1.06%	27,069,000
Mar 30, 2026	6.43	6.61	6.43	6.60	6.60	0.61%	25,016,750
Mar 27, 2026	6.42	6.79	6.42	6.56	6.56	2.34%	35,472,260
Mar 26, 2026	6.50	6.55	6.39	6.41	6.41	-1.38%	22,633,200
Mar 25, 2026	6.41	6.54	6.40	6.50	6.50	1.56%	24,933,360
Mar 24, 2026	6.27	6.40	6.17	6.40	6.40	4.58%	38,575,593
Mar 23, 2026	6.30	6.42	6.08	6.12	6.12	-5.12%	39,071,720
Mar 20, 2026	6.62	6.68	6.45	6.45	6.45	-2.57%	32,201,830
Mar 19, 2026	6.74	6.76	6.58	6.62	6.62	-3.07%	27,195,990
Mar 18, 2026	6.81	6.84	6.70	6.83	6.83	0.44%	24,477,470
Mar 17, 2026	6.96	6.98	6.80	6.80	6.80	-2.30%	25,808,310
Mar 16, 2026	6.77	6.96	6.75	6.96	6.96	2.05%	31,519,950
Mar 13, 2026	6.84	6.90	6.79	6.82	6.82	-0.58%	25,208,260
Mar 12, 2026	6.98	6.98	6.84	6.86	6.86	-1.58%	26,318,460
Mar 11, 2026	7.02	7.05	6.94	6.97	6.97	-1.13%	25,694,070
Mar 10, 2026	7.12	7.16	7.03	7.05	7.05	-	34,365,657
Mar 9, 2026	6.86	7.05	6.81	7.05	7.05	0.86%	33,186,220
Mar 6, 2026	7.00	7.06	6.95	6.99	6.99	-0.14%	30,087,200
Mar 5, 2026	7.02	7.06	6.96	7.00	7.00	2.19%	36,317,660
Mar 4, 2026	6.81	6.96	6.73	6.85	6.85	-1.15%	36,359,800
Mar 3, 2026	7.13	7.25	6.91	6.93	6.93	-2.67%	56,769,690
Mar 2, 2026	7.25	7.30	7.09	7.12	7.12	-5.32%	59,311,553
Feb 27, 2026	7.43	7.57	7.40	7.52	7.52	0.40%	45,944,984
Feb 26, 2026	7.77	7.80	7.48	7.49	7.49	-4.46%	73,483,356
Feb 25, 2026	7.71	7.95	7.62	7.84	7.84	1.42%	70,537,210
Feb 24, 2026	7.86	7.87	7.51	7.73	7.73	0.26%	58,572,640