SHE:002322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.18	11.38	11.14	11.30	11.30	0.89%	2,807,301
May 27, 2026	11.53	11.56	11.16	11.20	11.20	-2.86%	4,577,100
May 26, 2026	11.64	11.67	11.38	11.53	11.53	-1.45%	4,026,000
May 25, 2026	11.68	11.83	11.56	11.70	11.70	-	3,211,300
May 22, 2026	11.56	11.75	11.42	11.70	11.70	1.92%	4,025,541
May 21, 2026	11.90	11.99	11.46	11.48	11.48	-3.20%	4,828,841
May 20, 2026	12.03	12.03	11.71	11.86	11.86	-1.41%	4,038,200
May 19, 2026	11.66	12.05	11.64	12.03	12.03	3.08%	4,999,000
May 18, 2026	11.75	11.77	11.53	11.67	11.67	-0.85%	5,174,727
May 15, 2026	11.78	11.92	11.67	11.77	11.77	-0.17%	4,193,800
May 14, 2026	12.16	12.22	11.79	11.79	11.79	-3.04%	6,060,100
May 13, 2026	11.93	12.21	11.81	12.16	12.16	1.93%	6,524,689
May 12, 2026	12.14	12.16	11.91	11.93	11.93	-1.65%	5,235,300
May 11, 2026	12.21	12.35	12.06	12.13	12.13	-0.66%	7,135,619
May 8, 2026	12.12	12.24	12.03	12.21	12.21	0.58%	4,861,701
May 7, 2026	12.04	12.17	11.91	12.14	12.14	0.83%	8,368,805
May 6, 2026	12.11	12.19	11.99	12.04	12.04	-0.41%	9,097,900
Apr 30, 2026	12.11	12.21	12.03	12.09	12.09	-0.17%	5,407,500
Apr 29, 2026	12.22	12.51	12.22	12.44	12.11	1.47%	5,803,305
Apr 28, 2026	12.37	12.43	12.17	12.26	11.93	-1.21%	8,035,400
Apr 27, 2026	12.76	12.76	12.19	12.41	12.08	-2.82%	17,107,100
Apr 24, 2026	13.43	13.54	12.77	12.77	12.43	-10.01%	22,547,860
Apr 23, 2026	14.14	14.40	14.06	14.19	13.81	0.42%	6,347,300
Apr 22, 2026	14.01	14.21	13.92	14.13	13.76	0.21%	4,613,500
Apr 21, 2026	14.34	14.42	13.98	14.10	13.73	-2.22%	6,468,500
Apr 20, 2026	14.14	14.57	14.10	14.42	14.04	2.12%	8,599,400
Apr 17, 2026	14.40	14.48	14.09	14.12	13.75	-2.42%	8,331,700
Apr 16, 2026	14.05	14.56	13.97	14.47	14.09	2.92%	8,428,300
Apr 15, 2026	13.99	14.26	13.81	14.06	13.69	0.79%	6,184,800
Apr 14, 2026	13.89	14.32	13.78	13.95	13.58	1.16%	6,742,308
Apr 13, 2026	13.58	13.81	13.42	13.79	13.42	1.62%	5,449,600
Apr 10, 2026	13.38	13.82	13.25	13.57	13.21	2.73%	7,513,290
Apr 9, 2026	13.35	13.41	13.10	13.21	12.86	-1.64%	4,448,500
Apr 8, 2026	13.30	13.75	13.28	13.43	13.07	2.75%	6,278,400
Apr 7, 2026	12.94	13.31	12.77	13.07	12.72	1.08%	5,195,400
Apr 3, 2026	13.51	13.55	12.90	12.93	12.59	-4.15%	7,037,900
Apr 2, 2026	14.04	14.04	13.30	13.49	13.13	-3.99%	11,823,500
Apr 1, 2026	14.07	14.29	13.82	14.05	13.68	1.81%	8,979,499
Mar 31, 2026	14.30	14.36	13.80	13.80	13.43	-5.02%	10,687,900
Mar 30, 2026	14.58	14.76	14.28	14.53	14.14	-1.89%	11,232,400
Mar 27, 2026	14.15	15.15	14.10	14.81	14.42	2.78%	17,490,670
Mar 26, 2026	14.45	14.55	14.22	14.41	14.03	-0.69%	7,986,200
Mar 25, 2026	14.27	14.75	14.23	14.51	14.13	1.26%	9,124,478
Mar 24, 2026	14.05	14.34	13.95	14.33	13.95	3.24%	8,559,486
Mar 23, 2026	13.91	14.36	13.75	13.88	13.51	-2.25%	12,083,520
Mar 20, 2026	14.48	14.78	14.19	14.20	13.82	-1.59%	9,610,112
Mar 19, 2026	13.88	14.72	13.88	14.43	14.05	2.12%	17,136,020
Mar 18, 2026	13.56	14.20	13.54	14.13	13.76	4.20%	8,616,184
Mar 17, 2026	14.16	14.16	13.55	13.56	13.20	-4.17%	8,838,500
Mar 16, 2026	14.55	14.61	14.10	14.15	13.77	-1.46%	8,272,969