SHE:002297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.44	25.25	23.44	24.85	-	3.50%	131,055,208
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%	17,250,846
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%	11,935,585
Apr 2, 2026	11.00	11.15	10.79	10.90	10.90	-0.91%	15,035,442
Apr 1, 2026	11.17	11.17	10.90	11.00	11.00	0.64%	15,239,952
Mar 31, 2026	10.99	11.27	10.87	10.93	10.93	-0.27%	21,049,320
Mar 30, 2026	10.58	11.08	10.54	10.96	10.96	1.48%	17,919,920
Mar 27, 2026	10.51	10.87	10.49	10.80	10.80	1.69%	16,027,510
Mar 26, 2026	10.70	11.06	10.52	10.62	10.62	-0.75%	19,876,140
Mar 25, 2026	10.61	10.74	10.60	10.70	10.70	1.33%	17,504,250
Mar 24, 2026	10.40	10.56	10.18	10.56	10.56	3.83%	21,561,860
Mar 23, 2026	10.57	10.74	10.09	10.17	10.17	-6.01%	28,064,990
Mar 20, 2026	11.18	11.28	10.80	10.82	10.82	-2.96%	20,186,000
Mar 19, 2026	11.34	11.48	11.08	11.15	11.15	-4.04%	23,764,174
Mar 18, 2026	11.34	11.63	11.30	11.62	11.62	2.47%	20,854,100
Mar 17, 2026	11.84	11.88	11.32	11.34	11.34	-3.49%	25,671,300
Mar 16, 2026	11.79	11.88	11.48	11.75	11.75	-0.34%	22,318,690
Mar 13, 2026	12.15	12.25	11.76	11.79	11.79	-3.20%	29,663,010
Mar 12, 2026	12.78	12.90	12.13	12.18	12.18	-3.56%	35,752,310
Mar 11, 2026	12.99	13.05	12.60	12.63	12.63	-2.09%	40,049,120
Mar 10, 2026	12.30	13.40	12.27	12.90	12.90	5.91%	62,293,620
Mar 9, 2026	12.00	12.22	11.72	12.18	12.18	-1.30%	30,622,200
Mar 6, 2026	12.16	12.65	12.09	12.34	12.34	0.90%	34,570,772
Mar 5, 2026	12.28	12.48	12.08	12.23	12.23	1.58%	35,135,731
Mar 4, 2026	11.66	12.31	11.60	12.04	12.04	-0.41%	48,603,030
Mar 3, 2026	13.53	13.56	12.09	12.09	12.09	-9.98%	71,266,880
Mar 2, 2026	14.26	14.49	13.38	13.43	13.43	-5.02%	75,378,130
Feb 27, 2026	14.00	14.66	13.91	14.14	14.14	-0.35%	61,089,990
Feb 26, 2026	13.77	14.33	13.68	14.19	14.19	4.11%	71,233,180
Feb 25, 2026	13.25	13.89	13.21	13.63	13.63	1.79%	63,124,670
Feb 24, 2026	13.12	13.55	13.01	13.39	13.39	1.75%	70,299,630
Feb 13, 2026	12.65	13.28	12.53	13.16	13.16	4.44%	78,089,040