SHE:002296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.27	11.46	11.20	11.30	11.30	-0.44%	10,215,092
Apr 29, 2026	11.11	11.45	11.07	11.35	11.35	2.25%	12,724,970
Apr 28, 2026	11.07	11.12	10.92	11.10	11.10	-2.46%	14,879,520
Apr 27, 2026	11.20	11.39	11.02	11.38	11.38	1.97%	9,328,301
Apr 24, 2026	11.21	11.25	11.03	11.16	11.16	-1.24%	8,015,800
Apr 23, 2026	11.60	11.65	11.23	11.30	11.30	-2.59%	10,680,710
Apr 22, 2026	11.48	11.62	11.39	11.60	11.60	0.61%	9,071,710
Apr 21, 2026	11.65	11.66	11.42	11.53	11.53	-1.11%	8,443,013
Apr 20, 2026	11.46	11.71	11.46	11.66	11.66	1.75%	9,371,000
Apr 17, 2026	11.52	11.56	11.33	11.46	11.46	-0.78%	10,143,002
Apr 16, 2026	11.38	11.56	11.33	11.55	11.55	1.76%	10,222,002
Apr 15, 2026	11.48	11.52	11.31	11.35	11.35	-1.22%	7,671,902
Apr 14, 2026	11.60	11.63	11.31	11.49	11.49	1.06%	10,190,700
Apr 13, 2026	11.49	11.57	11.30	11.37	11.37	-1.81%	8,730,000
Apr 10, 2026	11.52	11.70	11.52	11.58	11.58	0.61%	9,091,000
Apr 9, 2026	11.49	11.58	11.35	11.51	11.51	-0.69%	9,784,400
Apr 8, 2026	11.41	11.61	11.32	11.59	11.59	4.41%	11,129,100
Apr 7, 2026	10.96	11.21	10.96	11.10	11.10	0.82%	7,470,000
Apr 3, 2026	11.27	11.35	10.96	11.01	11.01	-1.61%	9,067,700
Apr 2, 2026	11.55	11.66	11.10	11.19	11.19	-3.70%	13,056,000
Apr 1, 2026	11.75	11.78	11.41	11.62	11.62	0.69%	15,475,800
Mar 31, 2026	11.37	11.80	11.28	11.54	11.54	1.67%	20,688,900
Mar 30, 2026	11.02	11.40	10.96	11.35	11.35	1.07%	11,266,200
Mar 27, 2026	10.93	11.33	10.85	11.23	11.23	1.72%	10,066,170
Mar 26, 2026	11.18	11.30	10.99	11.04	11.04	-1.69%	14,124,900
Mar 25, 2026	11.20	11.32	11.07	11.23	11.23	1.81%	17,622,850
Mar 24, 2026	10.85	11.08	10.69	11.03	11.03	3.86%	17,968,170
Mar 23, 2026	11.30	11.30	10.55	10.62	10.62	-7.89%	22,664,700
Mar 20, 2026	12.02	12.07	11.51	11.53	11.53	-2.95%	12,490,100
Mar 19, 2026	12.04	12.17	11.82	11.88	11.88	-3.26%	16,083,900
Mar 18, 2026	12.35	12.38	12.11	12.28	12.28	0.49%	17,860,700
Mar 17, 2026	12.96	12.96	12.18	12.22	12.22	-5.34%	19,023,400
Mar 16, 2026	12.99	13.01	12.66	12.91	12.91	-0.84%	14,503,100
Mar 13, 2026	13.34	13.47	12.98	13.02	13.02	-3.41%	16,594,100
Mar 12, 2026	13.81	13.91	13.36	13.48	13.48	-3.09%	16,015,302
Mar 11, 2026	14.09	14.30	13.81	13.91	13.91	-1.07%	17,085,700
Mar 10, 2026	13.80	14.25	13.80	14.06	14.06	2.70%	20,159,100
Mar 9, 2026	13.51	13.72	13.13	13.69	13.69	-0.73%	20,914,200
Mar 6, 2026	13.60	13.99	13.45	13.79	13.79	0.66%	14,539,220
Mar 5, 2026	14.04	14.08	13.56	13.70	13.70	-0.15%	18,863,846
Mar 4, 2026	13.51	14.04	13.48	13.72	13.72	0.29%	17,240,730
Mar 3, 2026	14.75	14.78	13.66	13.68	13.68	-6.81%	30,804,960
Mar 2, 2026	14.76	15.14	14.31	14.68	14.68	-2.97%	31,391,940
Feb 27, 2026	14.41	15.17	14.28	15.13	15.13	3.91%	32,508,120
Feb 26, 2026	14.43	14.78	14.21	14.56	14.56	1.96%	31,228,050
Feb 25, 2026	14.20	14.44	14.11	14.28	14.28	0.92%	18,229,080
Feb 24, 2026	14.17	14.34	13.93	14.15	14.15	0.35%	18,936,500
Feb 13, 2026	14.21	14.41	13.95	14.10	14.10	-1.47%	22,120,200
Feb 12, 2026	14.05	14.47	13.83	14.31	14.31	2.07%	33,122,780
Feb 11, 2026	14.48	14.70	14.00	14.02	14.02	-0.71%	30,554,200