SHE:002297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.00	25.11	22.00	23.90	-	-	2,996,800
Jun 16, 2026	23.40	25.11	22.51	23.90	23.90	3.46%	138,065,800
Jun 15, 2026	21.90	23.22	21.51	23.10	23.10	2.94%	144,872,000
Jun 12, 2026	22.00	23.01	21.23	22.44	22.44	4.91%	154,916,300
Jun 11, 2026	20.94	22.77	20.30	21.39	21.39	2.69%	145,734,600
Jun 10, 2026	20.21	20.97	19.41	20.83	20.83	2.36%	93,424,730
Jun 9, 2026	20.33	20.37	19.40	20.35	20.35	2.73%	55,848,012
Jun 8, 2026	19.30	21.05	19.10	19.81	19.81	-3.08%	66,478,609
Jun 5, 2026	21.10	21.38	20.25	20.44	20.44	-1.64%	79,480,900
Jun 4, 2026	21.09	21.10	20.42	20.78	20.78	-1.89%	68,737,970
Jun 3, 2026	20.00	21.64	19.95	21.18	21.18	6.17%	98,618,250
Jun 2, 2026	19.99	20.16	19.37	19.95	19.95	1.48%	74,278,810
Jun 1, 2026	20.39	20.78	19.66	19.66	19.66	-4.61%	112,235,000
May 29, 2026	21.68	22.00	20.61	20.61	20.61	-10.00%	138,942,600
May 28, 2026	22.10	24.78	21.32	22.90	22.90	-3.33%	233,787,100
May 27, 2026	23.69	23.69	23.69	23.69	23.69	-9.99%	9,995,100
May 26, 2026	26.32	26.70	26.32	26.32	26.32	-9.99%	32,091,300
May 25, 2026	27.38	29.24	27.33	29.24	29.24	10.01%	115,529,400
May 22, 2026	24.69	26.85	23.60	26.58	26.58	7.57%	167,227,100
May 21, 2026	23.56	25.92	22.85	24.71	24.71	4.88%	182,877,600
May 20, 2026	23.90	23.96	22.57	23.56	23.56	-1.83%	99,147,870
May 19, 2026	25.00	25.29	23.23	24.00	24.00	-5.44%	129,426,700
May 18, 2026	25.68	27.06	25.10	25.38	25.38	-1.82%	142,659,900
May 15, 2026	25.91	27.24	25.48	25.85	25.85	3.77%	137,796,900
May 14, 2026	26.15	26.73	24.72	24.91	24.91	-4.74%	149,101,200
May 13, 2026	23.79	26.51	23.50	26.15	26.15	8.51%	200,381,700
May 12, 2026	24.78	25.11	23.30	24.10	24.10	-4.17%	130,486,900
May 11, 2026	26.46	26.65	24.83	25.15	25.15	-2.18%	154,677,200
May 8, 2026	23.90	25.99	23.49	25.71	25.71	3.88%	167,290,000
May 7, 2026	24.33	25.25	24.01	24.75	24.75	3.08%	170,659,000
May 6, 2026	24.50	26.00	24.00	24.01	24.01	-2.00%	211,196,600
Apr 30, 2026	23.44	25.40	22.50	24.50	24.50	5.56%	194,773,000
Apr 29, 2026	21.25	24.36	20.99	23.21	23.21	2.79%	213,564,200
Apr 28, 2026	21.00	22.58	19.53	22.58	22.58	9.99%	202,073,100
Apr 27, 2026	21.00	21.00	20.07	20.53	20.53	-7.94%	165,608,800
Apr 24, 2026	21.57	22.45	21.27	22.30	22.30	0.27%	162,738,700
Apr 23, 2026	20.54	22.32	20.54	22.24	22.24	9.61%	217,228,500
Apr 22, 2026	19.10	20.88	19.10	20.29	20.29	6.85%	196,873,900
Apr 21, 2026	20.69	20.91	18.80	18.99	18.99	-2.42%	234,749,100
Apr 20, 2026	18.73	19.46	18.52	19.46	19.46	10.01%	86,447,410
Apr 17, 2026	17.01	17.69	16.74	17.69	17.69	10.01%	115,693,400
Apr 16, 2026	16.08	16.08	15.93	16.08	16.08	9.99%	129,776,700
Apr 15, 2026	14.62	14.62	14.62	14.62	14.62	10.01%	9,814,151
Apr 14, 2026	13.29	13.29	13.29	13.29	13.29	10.02%	10,167,640
Apr 13, 2026	12.08	12.08	12.08	12.08	12.08	10.02%	9,693,984
Apr 10, 2026	11.27	11.40	10.97	10.98	10.98	-1.26%	26,739,100
Apr 9, 2026	11.20	11.24	11.06	11.12	11.12	-1.33%	15,314,590
Apr 8, 2026	10.96	11.27	10.96	11.27	11.27	5.03%	17,250,840
Apr 7, 2026	10.67	10.87	10.65	10.73	10.73	0.66%	11,034,820
Apr 3, 2026	10.91	10.99	10.61	10.66	10.66	-2.20%	11,935,580