SHE:002295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	11.23	11.29	11.10	11.19	11.19	-0.36%	5,202,399
Apr 30, 2026	11.07	11.25	11.03	11.23	11.23	1.35%	3,444,900
Apr 29, 2026	10.91	11.17	10.83	11.08	11.08	1.28%	5,337,300
Apr 28, 2026	10.92	11.10	10.86	10.94	10.94	0.09%	5,115,850
Apr 27, 2026	10.85	11.02	10.60	10.93	10.93	0.83%	4,675,700
Apr 24, 2026	10.68	10.89	10.52	10.84	10.84	1.40%	2,858,400
Apr 23, 2026	10.88	10.90	10.50	10.69	10.69	-1.75%	3,580,600
Apr 22, 2026	11.02	11.10	10.77	10.88	10.88	-2.25%	4,731,700
Apr 21, 2026	10.93	11.24	10.79	11.13	11.13	1.83%	4,984,501
Apr 20, 2026	11.01	11.01	10.84	10.93	10.93	-	2,650,400
Apr 17, 2026	10.99	11.04	10.84	10.93	10.93	-0.46%	2,259,200
Apr 16, 2026	10.79	11.01	10.66	10.98	10.98	2.23%	3,614,664
Apr 15, 2026	10.98	11.02	10.71	10.74	10.74	-1.65%	2,918,153
Apr 14, 2026	11.07	11.12	10.81	10.92	10.92	0.09%	2,690,400
Apr 13, 2026	10.88	10.97	10.80	10.91	10.91	0.28%	2,552,800
Apr 10, 2026	10.97	11.03	10.74	10.88	10.88	1.30%	3,183,800
Apr 9, 2026	10.96	10.96	10.73	10.74	10.74	-2.19%	2,839,900
Apr 8, 2026	10.87	10.99	10.70	10.98	10.98	4.47%	3,998,900
Apr 7, 2026	10.28	10.58	10.13	10.51	10.51	3.24%	4,249,900
Apr 3, 2026	10.53	10.61	10.15	10.18	10.18	-3.23%	2,784,700
Apr 2, 2026	10.78	10.79	10.41	10.52	10.52	-2.50%	3,472,100
Apr 1, 2026	10.85	11.05	10.69	10.79	10.79	0.65%	3,607,200
Mar 31, 2026	10.82	11.04	10.71	10.72	10.72	-0.74%	4,820,500
Mar 30, 2026	10.67	10.81	10.50	10.80	10.80	1.69%	3,607,300
Mar 27, 2026	10.21	10.65	10.16	10.62	10.62	2.31%	3,442,700
Mar 26, 2026	10.70	10.70	10.31	10.38	10.38	-2.08%	3,424,600
Mar 25, 2026	10.59	10.73	10.51	10.60	10.60	2.61%	5,575,600
Mar 24, 2026	10.02	10.35	9.78	10.33	10.33	7.05%	7,419,400
Mar 23, 2026	10.28	10.37	9.55	9.65	9.65	-7.74%	7,580,500
Mar 20, 2026	10.95	11.00	10.45	10.46	10.46	-3.59%	4,541,200
Mar 19, 2026	11.19	11.19	10.70	10.85	10.85	-3.73%	3,990,100
Mar 18, 2026	11.21	11.29	11.04	11.27	11.27	0.45%	3,613,750
Mar 17, 2026	11.56	11.60	11.19	11.22	11.22	-2.52%	3,648,500
Mar 16, 2026	11.59	11.64	11.29	11.51	11.51	-	3,933,700
Mar 13, 2026	11.66	11.88	11.48	11.51	11.51	-1.88%	3,253,800
Mar 12, 2026	11.92	12.11	11.66	11.73	11.73	-1.59%	5,141,700
Mar 11, 2026	12.12	12.23	11.83	11.92	11.92	-0.33%	5,176,550
Mar 10, 2026	11.62	11.96	11.54	11.96	11.96	4.00%	4,825,710
Mar 9, 2026	11.53	11.57	11.22	11.50	11.50	-1.20%	5,195,200
Mar 6, 2026	11.43	11.65	11.30	11.64	11.64	1.22%	3,133,100
Mar 5, 2026	11.60	11.68	11.41	11.50	11.50	1.32%	4,138,600
Mar 4, 2026	11.30	11.52	11.10	11.35	11.35	0.44%	5,479,100
Mar 3, 2026	11.95	12.01	11.27	11.30	11.30	-5.52%	6,842,203
Mar 2, 2026	12.11	12.11	11.69	11.96	11.96	-1.73%	6,613,550
Feb 27, 2026	11.92	12.17	11.92	12.17	12.17	1.59%	3,937,901
Feb 26, 2026	12.21	12.30	11.94	11.98	11.98	-1.88%	4,361,601
Feb 25, 2026	12.00	12.32	11.92	12.21	12.21	2.26%	6,943,807
Feb 24, 2026	11.74	12.03	11.74	11.94	11.94	2.93%	5,631,600
Feb 13, 2026	11.65	11.83	11.58	11.60	11.60	-1.02%	4,246,000
Feb 12, 2026	11.81	11.93	11.65	11.72	11.72	-1.10%	4,118,008