SHE:002298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	8.00	8.59	8.00	8.30	-	-2.92%	23,261,625
Jun 16, 2026	8.25	8.63	8.12	8.55	8.55	3.01%	33,849,540
Jun 15, 2026	8.25	8.36	8.14	8.30	8.30	3.23%	26,939,190
Jun 12, 2026	8.00	8.17	7.92	8.04	8.04	1.90%	25,168,180
Jun 11, 2026	8.02	8.09	7.80	7.89	7.89	-2.71%	22,923,830
Jun 10, 2026	8.26	8.34	8.03	8.11	8.11	-2.76%	21,834,960
Jun 9, 2026	8.39	8.43	8.22	8.34	8.34	1.09%	17,847,725
Jun 8, 2026	8.51	8.65	8.13	8.25	8.25	-5.93%	28,966,152
Jun 5, 2026	8.78	8.93	8.54	8.77	8.77	-0.90%	27,628,630
Jun 4, 2026	8.97	9.07	8.76	8.85	8.85	-2.32%	27,259,340
Jun 3, 2026	9.10	9.18	9.00	9.06	9.06	-0.55%	22,872,600
Jun 2, 2026	9.42	9.45	8.96	9.11	9.11	-3.90%	31,728,030
Jun 1, 2026	9.33	9.58	9.30	9.48	9.48	1.72%	23,606,070
May 29, 2026	9.91	9.97	9.30	9.32	9.32	-6.05%	40,661,020
May 28, 2026	9.73	9.95	9.65	9.92	9.92	1.95%	32,948,470
May 27, 2026	9.90	10.05	9.69	9.73	9.73	-2.60%	35,670,980
May 26, 2026	10.26	10.27	9.84	9.99	9.99	-4.13%	45,541,810
May 25, 2026	10.71	11.02	10.32	10.42	10.42	-2.25%	47,252,750
May 22, 2026	10.64	10.83	10.54	10.66	10.66	0.76%	40,636,740
May 21, 2026	11.19	11.31	10.50	10.58	10.58	-6.29%	79,202,800
May 20, 2026	11.70	11.70	11.28	11.29	11.29	-4.97%	72,164,510
May 19, 2026	11.55	12.01	11.40	11.88	11.88	1.28%	105,742,400
May 18, 2026	11.41	11.78	11.28	11.73	11.73	3.44%	97,677,060
May 15, 2026	11.22	11.54	11.01	11.34	11.34	1.89%	69,033,930
May 14, 2026	11.53	11.65	11.13	11.13	11.13	-3.47%	69,989,740
May 13, 2026	11.21	11.59	11.21	11.53	11.53	3.04%	90,758,120
May 12, 2026	11.28	11.54	11.16	11.19	11.19	-1.76%	83,527,850
May 11, 2026	11.12	11.86	11.07	11.39	11.39	2.71%	127,799,200
May 8, 2026	11.16	11.26	10.88	11.09	11.09	-0.18%	114,842,900
May 7, 2026	10.20	11.11	10.10	11.11	11.11	10.00%	82,567,000
May 6, 2026	9.95	10.18	9.91	10.10	10.10	3.06%	33,735,270
Apr 30, 2026	9.78	9.91	9.72	9.80	9.80	0.31%	20,477,920
Apr 29, 2026	9.58	9.82	9.52	9.77	9.77	1.98%	21,668,400
Apr 28, 2026	9.80	9.85	9.54	9.58	9.58	-2.74%	23,423,770
Apr 27, 2026	9.80	9.89	9.68	9.85	9.85	-0.10%	19,976,570
Apr 24, 2026	9.92	9.99	9.73	9.86	9.86	-1.40%	25,915,670
Apr 23, 2026	10.18	10.32	9.90	10.00	10.00	-2.25%	34,450,320
Apr 22, 2026	10.12	10.25	10.00	10.23	10.23	0.49%	30,334,170
Apr 21, 2026	10.36	10.40	10.01	10.18	10.18	-2.40%	34,490,300
Apr 20, 2026	10.39	10.44	10.33	10.43	10.43	0.29%	31,468,240
Apr 17, 2026	10.45	10.59	10.26	10.40	10.40	-0.38%	31,451,570
Apr 16, 2026	10.34	10.46	10.17	10.44	10.44	0.87%	33,892,970
Apr 15, 2026	10.36	10.53	10.27	10.35	10.35	0.68%	41,173,970
Apr 14, 2026	10.25	10.44	10.13	10.28	10.28	1.08%	32,083,240
Apr 13, 2026	9.90	10.18	9.85	10.17	10.17	2.01%	33,048,020
Apr 10, 2026	10.07	10.15	9.97	9.97	9.97	-0.20%	31,003,420
Apr 9, 2026	10.13	10.13	9.86	9.99	9.99	-1.96%	34,438,200
Apr 8, 2026	9.95	10.19	9.92	10.19	10.19	4.73%	44,979,290
Apr 7, 2026	9.46	9.85	9.39	9.73	9.73	2.85%	43,676,730
Apr 3, 2026	10.00	10.04	9.37	9.46	9.46	-5.40%	53,582,710