SHE:002293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	11.15	11.23	10.70	11.00	11.00	-2.31%	16,580,207
Apr 30, 2026	11.02	11.30	10.83	11.26	11.26	2.18%	12,694,507
Apr 29, 2026	10.87	11.03	10.75	11.02	11.02	0.55%	12,196,030
Apr 28, 2026	10.80	10.99	10.62	10.96	10.96	0.46%	13,506,070
Apr 27, 2026	11.10	11.29	10.83	10.91	10.91	-2.85%	18,793,400
Apr 24, 2026	10.84	11.41	10.73	11.23	11.23	2.37%	25,549,682
Apr 23, 2026	10.71	11.19	10.46	10.97	10.97	3.69%	32,271,900
Apr 22, 2026	10.41	11.00	10.36	10.58	10.58	3.73%	11,717,482
Apr 21, 2026	10.22	10.43	10.15	10.20	10.20	-0.20%	7,214,480
Apr 20, 2026	10.22	10.39	10.13	10.22	10.22	0.49%	6,422,684
Apr 17, 2026	10.29	10.34	10.13	10.17	10.17	-1.55%	3,979,294
Apr 16, 2026	10.27	10.38	10.23	10.33	10.33	0.49%	4,784,011
Apr 15, 2026	10.15	10.30	10.02	10.28	10.28	1.68%	6,069,431
Apr 14, 2026	10.14	10.15	9.82	10.11	10.11	0.10%	7,668,751
Apr 13, 2026	10.21	10.32	10.06	10.10	10.10	-1.75%	5,376,451
Apr 10, 2026	10.29	10.36	10.13	10.28	10.28	0.98%	6,762,710
Apr 9, 2026	10.11	10.42	10.08	10.18	10.18	-0.10%	7,491,489
Apr 8, 2026	10.17	10.20	10.00	10.19	10.19	1.60%	8,242,285
Apr 7, 2026	10.10	10.11	9.85	10.03	10.03	-0.79%	5,963,307
Apr 3, 2026	10.12	10.22	9.98	10.11	10.11	-0.20%	5,346,873
Apr 2, 2026	10.22	10.26	10.04	10.13	10.13	-0.98%	6,907,689
Apr 1, 2026	10.12	10.29	10.02	10.23	10.23	2.10%	8,729,490
Mar 31, 2026	10.32	10.37	9.99	10.02	10.02	-2.62%	7,310,697
Mar 30, 2026	9.90	10.32	9.85	10.29	10.29	3.21%	7,918,132
Mar 27, 2026	9.90	10.03	9.83	9.97	9.97	0.91%	5,064,213
Mar 26, 2026	9.86	10.13	9.83	9.88	9.88	-	6,642,004
Mar 25, 2026	9.74	9.91	9.62	9.88	9.88	2.17%	7,124,080
Mar 24, 2026	9.51	9.68	9.28	9.67	9.67	3.64%	8,418,301
Mar 23, 2026	9.91	9.92	9.22	9.33	9.33	-6.70%	17,500,730
Mar 20, 2026	9.97	10.18	9.92	10.00	10.00	0.50%	7,260,517
Mar 19, 2026	10.00	10.08	9.86	9.95	9.95	-0.80%	5,830,184
Mar 18, 2026	9.88	10.07	9.81	10.03	10.03	1.83%	6,255,169
Mar 17, 2026	10.06	10.16	9.83	9.85	9.85	-1.99%	8,556,165
Mar 16, 2026	10.22	10.23	9.97	10.05	10.05	-1.47%	8,382,590
Mar 13, 2026	10.13	10.48	10.07	10.20	10.20	0.49%	9,299,994
Mar 12, 2026	10.16	10.33	10.09	10.15	10.15	0.20%	5,535,390
Mar 11, 2026	10.13	10.19	10.02	10.13	10.13	-	5,658,410
Mar 10, 2026	10.08	10.15	10.01	10.13	10.13	2.12%	6,915,605
Mar 9, 2026	10.21	10.35	9.92	9.92	9.92	-4.71%	9,888,365
Mar 6, 2026	10.28	10.48	10.19	10.41	10.41	1.56%	7,881,133
Mar 5, 2026	10.24	10.34	10.07	10.25	10.25	0.99%	6,787,217
Mar 4, 2026	10.21	10.31	9.95	10.15	10.15	-0.29%	10,975,760
Mar 3, 2026	10.40	10.58	10.14	10.18	10.18	-1.93%	8,502,575
Mar 2, 2026	10.23	10.63	10.18	10.38	10.38	1.37%	12,732,150
Feb 27, 2026	10.28	10.34	10.20	10.24	10.24	-0.29%	4,059,036
Feb 26, 2026	10.20	10.32	10.12	10.27	10.27	0.10%	4,366,710
Feb 25, 2026	10.32	10.37	10.22	10.26	10.26	-0.58%	4,723,134
Feb 24, 2026	10.46	10.49	10.25	10.32	10.32	-0.39%	4,897,745
Feb 13, 2026	10.40	10.45	10.31	10.36	10.36	-0.38%	5,097,319
Feb 12, 2026	10.59	10.76	10.35	10.40	10.40	-2.07%	6,224,015