SHE:002293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	9.93	10.05	9.87	9.96	9.96	-0.20%	5,614,590
May 25, 2026	10.18	10.29	9.89	9.98	9.98	-2.16%	9,038,553
May 22, 2026	10.28	10.37	10.15	10.20	10.20	-0.39%	6,548,075
May 21, 2026	10.94	11.01	10.63	10.66	10.24	-2.56%	6,695,670
May 20, 2026	11.04	11.05	10.84	10.94	10.51	-1.00%	5,025,644
May 19, 2026	11.19	11.21	10.81	11.05	10.61	-0.09%	8,659,041
May 18, 2026	11.50	11.63	10.96	11.06	10.62	-4.57%	15,329,570
May 15, 2026	11.29	11.66	11.11	11.59	11.13	2.02%	12,706,050
May 14, 2026	11.38	11.50	11.26	11.36	10.91	-0.35%	7,822,176
May 13, 2026	11.45	11.55	11.17	11.40	10.95	-2.06%	13,820,240
May 12, 2026	10.90	11.66	10.90	11.64	11.18	6.01%	18,123,690
May 11, 2026	10.73	11.02	10.53	10.98	10.55	2.62%	12,718,720
May 8, 2026	10.62	10.82	10.55	10.70	10.28	0.75%	11,867,180
May 7, 2026	10.90	10.99	10.53	10.62	10.20	-3.45%	13,253,970
May 6, 2026	11.15	11.23	10.70	11.00	10.57	-2.31%	16,580,200
Apr 30, 2026	11.02	11.30	10.83	11.26	10.82	2.18%	12,694,500
Apr 29, 2026	10.87	11.03	10.75	11.02	10.59	0.55%	12,196,030
Apr 28, 2026	10.80	10.99	10.62	10.96	10.53	0.46%	13,506,070
Apr 27, 2026	11.10	11.29	10.83	10.91	10.48	-2.85%	18,793,400
Apr 24, 2026	10.84	11.41	10.73	11.23	10.79	2.37%	25,549,680
Apr 23, 2026	10.71	11.19	10.46	10.97	10.54	3.69%	32,271,900
Apr 22, 2026	10.41	11.00	10.36	10.58	10.16	3.73%	11,717,480
Apr 21, 2026	10.22	10.43	10.15	10.20	9.80	-0.20%	7,214,480
Apr 20, 2026	10.22	10.39	10.13	10.22	9.82	0.49%	6,422,684
Apr 17, 2026	10.29	10.34	10.13	10.17	9.77	-1.55%	3,979,294
Apr 16, 2026	10.27	10.38	10.23	10.33	9.92	0.49%	4,784,011
Apr 15, 2026	10.15	10.30	10.02	10.28	9.87	1.68%	6,069,431
Apr 14, 2026	10.14	10.15	9.82	10.11	9.71	0.10%	7,668,751
Apr 13, 2026	10.21	10.32	10.06	10.10	9.70	-1.75%	5,376,451
Apr 10, 2026	10.29	10.36	10.13	10.28	9.87	0.98%	6,762,710
Apr 9, 2026	10.11	10.42	10.08	10.18	9.78	-0.10%	7,491,489
Apr 8, 2026	10.17	10.20	10.00	10.19	9.79	1.60%	8,242,285
Apr 7, 2026	10.10	10.11	9.85	10.03	9.63	-0.79%	5,963,307
Apr 3, 2026	10.12	10.22	9.98	10.11	9.71	-0.20%	5,346,873
Apr 2, 2026	10.22	10.26	10.04	10.13	9.73	-0.98%	6,907,689
Apr 1, 2026	10.12	10.29	10.02	10.23	9.83	2.10%	8,729,490
Mar 31, 2026	10.32	10.37	9.99	10.02	9.63	-2.62%	7,310,697
Mar 30, 2026	9.90	10.32	9.85	10.29	9.88	3.21%	7,918,132
Mar 27, 2026	9.90	10.03	9.83	9.97	9.58	0.91%	5,064,213
Mar 26, 2026	9.86	10.13	9.83	9.88	9.49	-	6,642,004
Mar 25, 2026	9.74	9.91	9.62	9.88	9.49	2.17%	7,124,080
Mar 24, 2026	9.51	9.68	9.28	9.67	9.29	3.64%	8,418,301
Mar 23, 2026	9.91	9.92	9.22	9.33	8.96	-6.70%	17,500,730
Mar 20, 2026	9.97	10.18	9.92	10.00	9.61	0.50%	7,260,517
Mar 19, 2026	10.00	10.08	9.86	9.95	9.56	-0.80%	5,830,184
Mar 18, 2026	9.88	10.07	9.81	10.03	9.63	1.83%	6,255,169
Mar 17, 2026	10.06	10.16	9.83	9.85	9.46	-1.99%	8,556,165
Mar 16, 2026	10.22	10.23	9.97	10.05	9.65	-1.47%	8,382,590
Mar 13, 2026	10.13	10.48	10.07	10.20	9.80	0.49%	9,299,994
Mar 12, 2026	10.16	10.33	10.09	10.15	9.75	0.20%	5,535,390