SHE:002337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.21	6.30	6.18	6.24	6.24	0.48%	7,064,993
Apr 29, 2026	6.01	6.26	5.98	6.21	6.21	2.81%	12,177,780
Apr 28, 2026	6.06	6.14	5.98	6.04	6.04	-1.47%	8,630,400
Apr 27, 2026	5.99	6.14	5.89	6.13	6.13	1.49%	10,153,310
Apr 24, 2026	5.92	6.06	5.88	6.04	6.04	1.68%	9,164,019
Apr 23, 2026	6.11	6.13	5.89	5.94	5.94	-2.78%	13,164,400
Apr 22, 2026	6.13	6.13	6.06	6.11	6.11	-0.33%	5,000,319
Apr 21, 2026	6.15	6.18	6.07	6.13	6.13	-0.65%	6,646,900
Apr 20, 2026	6.15	6.18	6.12	6.17	6.17	0.16%	5,421,000
Apr 17, 2026	6.22	6.22	6.08	6.16	6.16	-1.12%	9,767,095
Apr 16, 2026	6.13	6.25	6.09	6.23	6.23	1.96%	7,872,100
Apr 15, 2026	6.22	6.22	6.08	6.11	6.11	-1.61%	6,238,000
Apr 14, 2026	6.18	6.22	6.09	6.21	6.21	1.14%	6,037,214
Apr 13, 2026	6.17	6.19	6.06	6.14	6.14	-0.65%	6,268,395
Apr 10, 2026	6.18	6.27	6.17	6.18	6.18	0.65%	5,565,319
Apr 9, 2026	6.20	6.25	6.11	6.14	6.14	-1.76%	5,875,705
Apr 8, 2026	6.14	6.26	6.12	6.25	6.25	3.82%	7,464,000
Apr 7, 2026	5.88	6.08	5.87	6.02	6.02	2.21%	7,096,000
Apr 3, 2026	6.06	6.10	5.86	5.89	5.89	-2.81%	6,527,200
Apr 2, 2026	6.17	6.19	5.98	6.06	6.06	-1.78%	6,393,317
Apr 1, 2026	6.20	6.22	6.10	6.17	6.17	1.31%	6,450,996
Mar 31, 2026	6.13	6.23	6.08	6.09	6.09	-0.65%	6,775,400
Mar 30, 2026	6.01	6.14	5.96	6.13	6.13	0.33%	8,204,557
Mar 27, 2026	6.07	6.15	5.92	6.11	6.11	0.66%	10,783,770
Mar 26, 2026	6.35	6.54	6.05	6.07	6.07	-0.33%	19,148,900
Mar 25, 2026	6.05	6.12	6.02	6.09	6.09	1.67%	7,519,500
Mar 24, 2026	5.87	5.99	5.77	5.99	5.99	3.99%	11,690,700
Mar 23, 2026	6.04	6.08	5.69	5.76	5.76	-6.04%	14,304,700
Mar 20, 2026	6.43	6.49	6.12	6.13	6.13	-4.67%	12,829,000
Mar 19, 2026	6.66	6.69	6.38	6.43	6.43	-4.46%	13,372,277
Mar 18, 2026	6.58	6.73	6.53	6.73	6.73	2.75%	9,644,014
Mar 17, 2026	6.73	6.82	6.54	6.55	6.55	-2.67%	11,276,860
Mar 16, 2026	6.74	6.79	6.65	6.73	6.73	-0.44%	9,512,500
Mar 13, 2026	6.82	6.89	6.72	6.76	6.76	-1.02%	10,745,660
Mar 12, 2026	6.95	6.96	6.82	6.83	6.83	-2.01%	11,287,403
Mar 11, 2026	7.03	7.06	6.95	6.97	6.97	-0.85%	9,484,200
Mar 10, 2026	6.89	7.05	6.87	7.03	7.03	2.48%	13,491,420
Mar 9, 2026	6.71	6.87	6.67	6.86	6.86	0.73%	12,697,290
Mar 6, 2026	6.71	6.84	6.69	6.81	6.81	0.89%	9,218,835
Mar 5, 2026	6.60	6.85	6.60	6.75	6.75	3.21%	14,557,800
Mar 4, 2026	6.44	6.60	6.40	6.54	6.54	0.77%	11,685,200
Mar 3, 2026	6.90	6.93	6.46	6.49	6.49	-5.94%	20,223,410
Mar 2, 2026	6.96	7.03	6.82	6.90	6.90	-2.82%	16,758,270
Feb 27, 2026	7.08	7.10	6.97	7.10	7.10	0.28%	19,562,800
Feb 26, 2026	6.89	7.09	6.88	7.08	7.08	2.76%	23,878,670
Feb 25, 2026	6.86	6.90	6.83	6.89	6.89	0.44%	12,382,983
Feb 24, 2026	6.80	6.89	6.78	6.86	6.86	1.78%	13,926,360
Feb 13, 2026	6.74	6.85	6.71	6.74	6.74	-	9,915,700
Feb 12, 2026	6.82	6.85	6.69	6.74	6.74	-0.59%	11,065,038
Feb 11, 2026	6.80	6.84	6.75	6.78	6.78	-0.44%	9,125,738