SHE:002298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	9.78	10.25	9.78	10.15	-	0.50%	7,291,415
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%	33,048,021
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%	34,438,201
Apr 8, 2026	9.95	10.19	9.92	10.19	10.19	4.73%	44,979,295
Apr 7, 2026	9.46	9.85	9.39	9.73	9.73	2.85%	43,676,739
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%	103,696,650
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%	122,721,923
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%	93,681,028
Mar 16, 2026	11.72	12.37	11.63	11.97	11.97	0.17%	98,066,670
Mar 13, 2026	12.68	12.80	11.95	11.95	11.95	-10.02%	150,935,400
Mar 12, 2026	12.69	13.50	12.55	13.28	13.28	4.90%	214,444,500
Mar 11, 2026	12.90	13.60	12.56	12.66	12.66	2.01%	253,931,200
Mar 10, 2026	11.40	12.41	11.23	12.41	12.41	10.02%	109,257,600
Mar 9, 2026	10.80	11.30	10.75	11.28	11.28	2.73%	73,427,420
Mar 6, 2026	10.81	11.02	10.79	10.98	10.98	0.92%	36,065,080
Mar 5, 2026	10.61	10.98	10.61	10.88	10.88	4.02%	43,881,080
Mar 4, 2026	10.12	10.63	10.05	10.46	10.46	2.85%	33,264,950
Mar 3, 2026	10.73	10.95	10.17	10.17	10.17	-6.01%	39,082,080
Mar 2, 2026	10.89	11.15	10.74	10.82	10.82	-2.35%	35,749,000
Feb 27, 2026	10.76	11.08	10.73	11.08	11.08	2.03%	39,579,810
Feb 26, 2026	10.77	10.93	10.73	10.86	10.86	0.84%	27,596,700
Feb 25, 2026	10.82	10.82	10.70	10.77	10.77	-0.55%	24,429,400
Feb 24, 2026	10.64	10.85	10.60	10.83	10.83	2.27%	22,266,870
Feb 13, 2026	10.65	10.74	10.59	10.59	10.59	-1.12%	16,825,480