SHE:002296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	9.43	9.57	9.21	9.40	9.40	-1.88%	8,625,420
Jun 10, 2026	9.80	9.80	9.33	9.58	9.58	-2.94%	10,172,500
Jun 9, 2026	9.83	9.90	9.70	9.87	9.87	1.33%	6,045,700
Jun 8, 2026	10.00	10.13	9.65	9.74	9.74	-4.23%	10,247,316
Jun 5, 2026	10.00	10.35	9.97	10.17	10.17	1.50%	9,841,002
Jun 4, 2026	10.25	10.25	10.00	10.02	10.02	-3.00%	7,817,410
Jun 3, 2026	10.19	10.34	10.14	10.33	10.33	1.47%	8,408,540
Jun 2, 2026	10.20	10.24	10.02	10.18	10.18	-0.29%	5,513,600
Jun 1, 2026	10.01	10.28	9.96	10.21	10.21	2.00%	7,768,240
May 29, 2026	10.24	10.26	9.93	10.01	10.01	-2.25%	9,298,400
May 28, 2026	10.12	10.33	9.93	10.24	10.24	1.49%	8,911,000
May 27, 2026	10.35	10.39	10.02	10.09	10.09	-2.98%	9,632,742
May 26, 2026	10.62	10.63	10.28	10.40	10.40	-2.89%	11,784,920
May 25, 2026	11.07	11.14	10.56	10.71	10.71	-2.81%	13,143,900
May 22, 2026	10.95	11.09	10.72	11.02	11.02	1.66%	9,112,595
May 21, 2026	11.37	11.42	10.81	10.84	10.84	-4.32%	12,224,580
May 20, 2026	11.53	11.54	11.16	11.33	11.33	-2.33%	10,918,467
May 19, 2026	11.44	11.62	11.31	11.60	11.60	1.40%	9,100,200
May 18, 2026	11.48	11.51	11.24	11.44	11.44	-0.09%	7,524,900
May 15, 2026	11.55	11.75	11.35	11.45	11.45	-0.69%	10,231,500
May 14, 2026	11.99	12.02	11.53	11.53	11.53	-3.60%	12,728,700
May 13, 2026	11.86	12.02	11.71	11.96	11.96	0.42%	14,542,830
May 12, 2026	12.10	12.38	11.85	11.91	11.91	-1.24%	19,970,300
May 11, 2026	11.92	12.11	11.81	12.06	12.06	1.34%	17,065,380
May 8, 2026	11.90	11.95	11.78	11.90	11.90	0.93%	13,889,570
May 7, 2026	11.75	11.82	11.63	11.79	11.79	0.43%	12,241,300
May 6, 2026	11.35	11.95	11.35	11.74	11.74	3.89%	21,004,100
Apr 30, 2026	11.27	11.46	11.20	11.30	11.30	-0.44%	10,215,090
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%	10,143,000
Apr 16, 2026	11.38	11.56	11.33	11.55	11.55	1.76%	10,222,000
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