SHE:002306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.11	2.21	2.10	2.21	2.21	5.24%	17,436,800
Jun 1, 2026	2.06	2.11	2.01	2.10	2.10	0.48%	14,636,500
May 29, 2026	2.14	2.14	2.07	2.09	2.09	-1.42%	9,922,100
May 28, 2026	2.12	2.15	2.07	2.12	2.12	0.47%	9,201,905
May 27, 2026	2.08	2.14	2.07	2.11	2.11	0.96%	10,393,767
May 26, 2026	2.11	2.11	2.06	2.09	2.09	-0.95%	8,440,400
May 25, 2026	2.16	2.17	2.07	2.11	2.11	-2.76%	14,305,300
May 22, 2026	2.15	2.17	2.12	2.17	2.17	1.40%	10,256,066
May 21, 2026	2.22	2.23	2.11	2.14	2.14	-3.60%	20,180,800
May 20, 2026	2.25	2.26	2.22	2.22	2.22	-1.77%	8,509,200
May 19, 2026	2.23	2.28	2.20	2.26	2.26	1.35%	9,848,500
May 18, 2026	2.27	2.30	2.21	2.23	2.23	-2.62%	15,230,800
May 15, 2026	2.37	2.39	2.28	2.29	2.29	-2.97%	15,896,900
May 14, 2026	2.34	2.39	2.32	2.36	2.36	1.29%	16,534,101
May 13, 2026	2.29	2.38	2.28	2.33	2.33	1.30%	20,186,701
May 12, 2026	2.27	2.30	2.21	2.30	2.30	1.32%	16,676,400
May 11, 2026	2.29	2.29	2.25	2.27	2.27	-0.87%	12,612,200
May 8, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	9,407,001
May 7, 2026	2.34	2.35	2.26	2.27	2.27	-2.99%	19,801,100
May 6, 2026	2.40	2.42	2.32	2.34	2.34	-2.09%	13,204,300
Apr 30, 2026	2.42	2.45	2.37	2.39	2.39	-1.24%	11,412,600
Apr 29, 2026	2.42	2.46	2.40	2.42	2.42	-0.41%	11,856,800
Apr 28, 2026	2.40	2.44	2.38	2.43	2.43	2.10%	14,063,301
Apr 27, 2026	2.29	2.40	2.28	2.38	2.38	3.03%	17,641,600
Apr 24, 2026	2.32	2.32	2.29	2.31	2.31	-0.86%	9,862,100
Apr 23, 2026	2.33	2.35	2.29	2.33	2.33	-0.43%	9,055,900
Apr 22, 2026	2.36	2.37	2.32	2.34	2.34	-1.68%	9,361,000
Apr 21, 2026	2.35	2.38	2.29	2.38	2.38	0.85%	16,638,500
Apr 20, 2026	2.41	2.46	2.35	2.36	2.36	-2.07%	20,685,700
Apr 17, 2026	2.41	2.42	2.38	2.41	2.41	-	12,015,100
Apr 16, 2026	2.39	2.42	2.38	2.41	2.41	0.84%	16,506,200
Apr 15, 2026	2.42	2.43	2.36	2.39	2.39	-0.83%	17,539,904
Apr 14, 2026	2.43	2.47	2.39	2.41	2.41	-0.41%	18,951,400
Apr 13, 2026	2.42	2.44	2.38	2.42	2.42	-2.81%	35,985,900
Apr 10, 2026	2.51	2.62	2.47	2.49	2.49	-1.97%	49,642,200
Apr 9, 2026	2.47	2.55	2.43	2.54	2.54	4.53%	47,275,500
Apr 8, 2026	2.49	2.49	2.35	2.43	2.43	-	41,966,300
Apr 7, 2026	2.41	2.53	2.41	2.43	2.43	0.83%	30,193,400
Apr 3, 2026	2.44	2.45	2.31	2.41	2.41	-0.82%	31,700,004
Apr 2, 2026	2.44	2.50	2.38	2.43	2.43	2.10%	39,559,500
Apr 1, 2026	2.38	2.38	2.31	2.38	2.38	4.85%	21,568,220
Mar 31, 2026	2.32	2.35	2.25	2.27	2.27	-1.30%	25,843,301
Mar 30, 2026	2.22	2.34	2.21	2.30	2.30	3.14%	38,743,600
Mar 27, 2026	2.16	2.24	2.16	2.23	2.23	1.83%	12,678,700
Mar 26, 2026	2.18	2.21	2.17	2.19	2.19	-0.90%	10,818,800
Mar 25, 2026	2.16	2.24	2.16	2.21	2.21	3.27%	14,607,000
Mar 24, 2026	2.12	2.14	2.08	2.14	2.14	2.39%	9,427,205
Mar 23, 2026	2.10	2.15	2.06	2.09	2.09	-0.95%	16,200,600
Mar 20, 2026	2.17	2.19	2.10	2.11	2.11	-2.76%	16,166,900
Mar 19, 2026	2.19	2.23	2.16	2.17	2.17	-2.25%	13,288,900