SHE:002291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	6.38	6.42	6.14	6.14	6.14	-3.46%	22,494,740
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%	38,575,590
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