SHE:002302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	5.69	5.72	5.55	5.64	5.64	-0.53%	14,291,370
Apr 13, 2026	5.71	5.72	5.64	5.67	5.67	-1.05%	9,377,977
Apr 10, 2026	5.77	5.82	5.73	5.73	5.73	-	8,404,200
Apr 9, 2026	5.90	5.92	5.72	5.73	5.73	-3.86%	12,351,300
Apr 8, 2026	5.81	5.96	5.80	5.96	5.96	4.56%	12,670,600
Apr 7, 2026	5.74	5.80	5.68	5.70	5.70	-0.18%	9,662,396
Apr 3, 2026	5.98	5.99	5.70	5.71	5.71	-4.67%	15,761,080
Apr 2, 2026	6.01	6.08	5.95	5.99	5.99	-0.50%	10,686,200
Apr 1, 2026	6.08	6.14	5.96	6.02	6.02	1.01%	13,630,010
Mar 31, 2026	5.95	6.07	5.92	5.96	5.96	0.17%	11,620,110
Mar 30, 2026	5.77	6.02	5.75	5.95	5.95	1.71%	12,979,367
Mar 27, 2026	5.72	5.91	5.69	5.85	5.85	1.39%	12,481,800
Mar 26, 2026	5.90	5.96	5.75	5.77	5.77	-2.37%	12,149,390
Mar 25, 2026	5.72	5.98	5.69	5.91	5.91	3.32%	18,932,460
Mar 24, 2026	5.57	5.75	5.48	5.72	5.72	4.19%	16,672,600
Mar 23, 2026	5.72	5.75	5.44	5.49	5.49	-5.67%	21,769,670
Mar 20, 2026	6.14	6.16	5.82	5.82	5.82	-4.43%	25,054,690
Mar 19, 2026	6.30	6.34	6.07	6.09	6.09	-4.40%	26,015,752
Mar 18, 2026	6.45	6.50	6.29	6.37	6.37	-0.78%	22,438,580
Mar 17, 2026	6.41	6.52	6.40	6.42	6.42	0.78%	23,885,200
Mar 16, 2026	6.52	6.60	6.33	6.37	6.37	-1.85%	25,476,620
Mar 13, 2026	6.51	6.60	6.45	6.49	6.49	-	26,467,400
Mar 12, 2026	6.54	6.55	6.43	6.49	6.49	-0.76%	16,973,750
Mar 11, 2026	6.46	6.54	6.36	6.54	6.54	1.55%	23,535,460
Mar 10, 2026	6.43	6.51	6.42	6.44	6.44	0.63%	21,879,902
Mar 9, 2026	6.43	6.51	6.35	6.40	6.40	-1.39%	19,494,390
Mar 6, 2026	6.32	6.50	6.28	6.49	6.49	2.04%	23,365,920
Mar 5, 2026	6.35	6.46	6.33	6.36	6.36	0.95%	22,118,690
Mar 4, 2026	6.36	6.44	6.23	6.30	6.30	-2.17%	21,696,140
Mar 3, 2026	6.36	6.48	6.30	6.44	6.44	1.10%	30,664,420
Mar 2, 2026	6.35	6.45	6.28	6.37	6.37	-1.24%	19,530,433
Feb 27, 2026	6.41	6.45	6.35	6.45	6.45	0.62%	16,597,020
Feb 26, 2026	6.46	6.53	6.37	6.41	6.41	-0.93%	23,646,360
Feb 25, 2026	6.39	6.56	6.37	6.47	6.47	1.73%	33,398,820
Feb 24, 2026	6.35	6.39	6.27	6.36	6.36	1.27%	21,833,630
Feb 13, 2026	6.48	6.53	6.27	6.28	6.28	-2.94%	31,145,950
Feb 12, 2026	6.42	6.77	6.38	6.47	6.47	0.15%	51,417,930
Feb 11, 2026	6.66	6.66	6.44	6.46	6.46	-3.87%	72,641,360
Feb 10, 2026	6.18	6.72	6.11	6.72	6.72	9.98%	44,371,260
Feb 9, 2026	6.09	6.13	6.05	6.11	6.11	1.50%	9,414,541
Feb 6, 2026	6.05	6.10	6.00	6.02	6.02	-0.82%	7,909,484
Feb 5, 2026	6.08	6.14	6.05	6.07	6.07	-0.82%	9,158,900
Feb 4, 2026	5.97	6.15	5.93	6.12	6.12	2.51%	17,232,010
Feb 3, 2026	5.90	5.98	5.90	5.97	5.97	1.70%	9,480,897
Feb 2, 2026	6.02	6.05	5.86	5.87	5.87	-3.14%	17,023,680
Jan 30, 2026	6.12	6.15	5.97	6.06	6.06	-0.98%	14,417,680
Jan 29, 2026	6.04	6.19	6.00	6.12	6.12	1.32%	16,028,380
Jan 28, 2026	6.03	6.11	5.99	6.04	6.04	-	13,775,010
Jan 27, 2026	6.15	6.18	5.98	6.04	6.04	-2.42%	16,325,790
Jan 26, 2026	6.24	6.24	6.11	6.19	6.19	-0.80%	14,241,480