SHE:002339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.80	9.04	8.75	9.01	9.01	2.74%	13,249,110
May 27, 2026	8.88	9.07	8.71	8.77	8.77	-2.23%	12,171,321
May 26, 2026	9.17	9.18	8.87	8.97	8.97	-2.71%	15,979,860
May 25, 2026	9.24	9.58	9.20	9.22	9.22	-0.11%	15,675,590
May 22, 2026	8.98	9.28	8.92	9.23	9.23	2.90%	14,673,337
May 21, 2026	9.60	9.62	8.95	8.97	8.97	-6.17%	23,749,850
May 20, 2026	9.81	9.82	9.43	9.56	9.56	-3.24%	18,219,130
May 19, 2026	9.80	9.94	9.65	9.88	9.88	0.82%	15,243,490
May 18, 2026	9.60	9.90	9.51	9.80	9.80	1.34%	14,641,969
May 15, 2026	9.96	10.05	9.58	9.67	9.67	-2.72%	23,842,160
May 14, 2026	10.52	10.58	9.94	9.94	9.94	-4.97%	30,913,590
May 13, 2026	10.10	10.63	10.02	10.46	10.46	3.36%	39,778,690
May 12, 2026	10.18	10.28	10.07	10.12	10.12	-0.59%	19,639,450
May 11, 2026	10.40	10.64	10.16	10.18	10.18	0.39%	24,319,270
May 8, 2026	10.22	10.22	10.07	10.14	10.14	-0.98%	15,568,370
May 7, 2026	10.22	10.29	10.15	10.24	10.24	0.20%	18,577,080
May 6, 2026	10.18	10.29	10.11	10.22	10.22	3.34%	19,211,140
Apr 30, 2026	10.07	10.10	9.83	9.89	9.89	-0.40%	13,626,380
Apr 29, 2026	9.85	10.02	9.57	9.93	9.93	-0.20%	18,579,190
Apr 28, 2026	10.11	10.12	9.85	9.95	9.95	-1.78%	16,771,260
Apr 27, 2026	10.06	10.20	9.90	10.13	10.13	-0.39%	15,993,040
Apr 24, 2026	10.25	10.39	10.11	10.17	10.17	-1.83%	17,092,040
Apr 23, 2026	10.45	10.64	10.17	10.36	10.36	-1.24%	19,435,180
Apr 22, 2026	10.50	10.55	10.33	10.49	10.49	-0.29%	18,961,330
Apr 21, 2026	10.74	10.74	10.36	10.52	10.52	-2.41%	20,862,410
Apr 20, 2026	10.51	10.79	10.43	10.78	10.78	2.67%	25,062,210
Apr 17, 2026	10.50	10.67	10.36	10.50	10.50	-0.85%	18,562,970
Apr 16, 2026	10.49	10.59	10.23	10.59	10.59	0.57%	20,887,730
Apr 15, 2026	10.46	10.79	10.46	10.53	10.53	0.67%	31,114,900
Apr 14, 2026	10.36	10.51	10.32	10.46	10.46	1.65%	18,359,740
Apr 13, 2026	10.21	10.39	10.13	10.29	10.29	0.10%	14,103,560
Apr 10, 2026	10.27	10.44	10.25	10.28	10.28	0.69%	16,800,650
Apr 9, 2026	10.31	10.31	10.13	10.21	10.21	-1.73%	17,798,010
Apr 8, 2026	10.17	10.40	10.12	10.39	10.39	4.95%	23,325,440
Apr 7, 2026	9.75	10.00	9.72	9.90	9.90	1.54%	22,223,520
Apr 3, 2026	10.40	10.41	9.71	9.75	9.75	-4.60%	27,995,290
Apr 2, 2026	10.77	11.01	10.10	10.22	10.22	-3.68%	35,145,800
Apr 1, 2026	10.80	10.90	10.51	10.61	10.61	1.14%	20,177,180
Mar 31, 2026	10.78	10.96	10.49	10.49	10.49	-2.69%	26,119,200
Mar 30, 2026	10.66	10.80	10.29	10.78	10.78	-0.83%	28,650,810
Mar 27, 2026	10.60	10.95	10.50	10.87	10.87	0.28%	29,316,370
Mar 26, 2026	11.41	11.43	10.74	10.84	10.84	-6.23%	50,283,830
Mar 25, 2026	11.43	11.67	11.31	11.56	11.56	0.70%	63,077,430
Mar 24, 2026	11.60	12.13	11.12	11.48	11.48	4.08%	83,141,640
Mar 23, 2026	11.28	11.73	10.91	11.03	11.03	-5.00%	38,523,280
Mar 20, 2026	12.10	12.23	11.61	11.61	11.61	-3.17%	41,221,180
Mar 19, 2026	12.45	12.46	11.90	11.99	11.99	-4.16%	55,496,520
Mar 18, 2026	11.53	12.51	11.50	12.51	12.51	10.03%	37,422,990
Mar 17, 2026	11.85	11.95	11.32	11.37	11.37	-3.81%	34,269,630
Mar 16, 2026	11.99	12.18	11.66	11.82	11.82	-0.92%	31,648,380