SHE:002298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.64	10.64	9.65	9.86	-	1.34%	6,336,490
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
Apr 2, 2026	10.62	10.70	9.96	10.00	10.00	-6.80%	69,080,650
Apr 1, 2026	10.64	10.96	10.55	10.73	10.73	2.78%	52,314,510
Mar 31, 2026	10.89	11.16	10.44	10.44	10.44	-4.74%	64,356,440
Mar 30, 2026	11.38	11.43	10.48	10.96	10.96	-5.84%	103,696,600
Mar 27, 2026	11.87	12.15	11.45	11.64	11.64	-2.02%	72,081,450
Mar 26, 2026	12.49	12.52	11.86	11.88	11.88	-4.81%	74,988,130
Mar 25, 2026	12.29	12.62	12.29	12.48	12.48	1.63%	111,951,500
Mar 24, 2026	11.78	12.46	11.38	12.28	12.28	6.14%	122,721,900
Mar 23, 2026	11.31	12.26	11.31	11.57	11.57	-2.20%	84,789,970
Mar 20, 2026	12.59	13.20	11.80	11.83	11.83	-5.36%	114,407,100
Mar 19, 2026	12.34	13.11	12.07	12.50	12.50	-1.88%	121,911,000
Mar 18, 2026	12.04	12.80	11.96	12.74	12.74	5.64%	132,174,300
Mar 17, 2026	11.81	12.29	11.61	12.06	12.06	0.75%	93,681,020
Mar 16, 2026	11.72	12.37	11.63	11.97	11.97	0.17%	98,066,670