SHE:002348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.89	13.12	12.60	12.91	12.91	0.16%	20,894,552
May 25, 2026	13.30	13.41	12.58	12.89	12.89	-0.69%	28,630,268
May 22, 2026	13.34	13.55	12.43	12.98	12.98	-2.48%	46,563,600
May 21, 2026	13.01	14.42	13.01	13.31	13.31	-3.27%	49,439,015
May 20, 2026	15.20	15.20	13.76	13.76	13.76	-10.01%	30,678,100
May 19, 2026	14.88	15.38	14.50	15.29	15.29	3.24%	43,905,603
May 18, 2026	13.84	14.94	13.20	14.81	14.81	7.94%	59,195,868
May 15, 2026	12.47	13.72	12.33	13.72	13.72	10.02%	30,467,402
May 14, 2026	12.79	12.88	12.36	12.47	12.47	-1.73%	23,595,100
May 13, 2026	12.72	13.00	12.40	12.69	12.69	-0.24%	29,552,300
May 12, 2026	13.22	13.63	12.53	12.72	12.72	-3.42%	36,717,140
May 11, 2026	12.65	13.29	12.46	13.17	13.17	6.47%	37,003,610
May 8, 2026	12.77	12.90	12.05	12.37	12.37	-1.75%	44,227,000
May 7, 2026	12.08	12.60	11.86	12.59	12.59	6.24%	40,064,436
May 6, 2026	11.13	12.24	10.96	11.85	11.85	6.47%	48,724,832
Apr 30, 2026	11.00	11.18	10.70	11.13	11.13	5.10%	45,162,764
Apr 29, 2026	9.96	10.59	9.67	10.59	10.59	9.97%	51,546,348
Apr 28, 2026	9.90	9.97	9.60	9.63	9.63	-2.92%	15,751,100
Apr 27, 2026	9.59	10.00	9.58	9.92	9.92	3.55%	18,525,490
Apr 24, 2026	9.92	9.93	9.45	9.58	9.58	-3.43%	21,456,000
Apr 23, 2026	10.15	10.18	9.81	9.92	9.92	-0.90%	21,702,724
Apr 22, 2026	10.05	10.30	9.95	10.01	10.01	0.40%	27,445,510
Apr 21, 2026	9.65	10.20	9.58	9.97	9.97	2.47%	30,749,800
Apr 20, 2026	9.31	9.95	9.28	9.73	9.73	3.40%	23,255,900
Apr 17, 2026	9.48	9.84	9.32	9.41	9.41	-0.74%	20,813,487
Apr 16, 2026	9.37	9.52	9.30	9.48	9.48	1.07%	16,378,800
Apr 15, 2026	9.39	9.63	9.34	9.38	9.38	-1.99%	25,427,800
Apr 14, 2026	9.31	9.68	9.20	9.57	9.57	3.57%	28,677,405
Apr 13, 2026	9.17	9.33	8.91	9.24	9.24	3.36%	32,684,860
Apr 10, 2026	9.28	9.35	8.82	8.94	8.94	-2.93%	38,066,850
Apr 9, 2026	9.50	9.53	9.12	9.21	9.21	3.95%	70,315,200
Apr 8, 2026	8.60	8.86	8.50	8.86	8.86	10.06%	43,150,140
Apr 7, 2026	7.70	8.05	7.69	8.05	8.05	9.97%	19,235,740
Apr 3, 2026	7.51	7.55	7.30	7.32	7.32	-2.40%	10,523,600
Apr 2, 2026	7.47	7.54	7.34	7.50	7.50	0.40%	12,922,100
Apr 1, 2026	7.60	7.75	7.44	7.47	7.47	0.81%	13,690,800
Mar 31, 2026	7.53	7.56	7.30	7.41	7.41	-1.59%	12,385,800
Mar 30, 2026	7.43	7.56	7.35	7.53	7.53	1.48%	15,609,240
Mar 27, 2026	7.16	7.54	7.12	7.42	7.42	2.49%	16,137,500
Mar 26, 2026	7.50	7.58	7.20	7.24	7.24	-3.60%	15,226,159
Mar 25, 2026	7.38	7.53	7.34	7.51	7.51	2.18%	16,941,215
Mar 24, 2026	7.22	7.35	7.03	7.35	7.35	3.81%	25,015,270
Mar 23, 2026	7.42	7.49	6.99	7.08	7.08	-6.47%	37,811,910
Mar 20, 2026	7.99	8.04	7.53	7.57	7.57	-4.30%	31,997,160
Mar 19, 2026	8.02	8.15	7.82	7.91	7.91	-3.18%	28,481,380
Mar 18, 2026	8.26	8.43	8.00	8.17	8.17	-1.92%	32,224,220
Mar 17, 2026	9.01	9.05	8.31	8.33	8.33	-7.34%	39,827,930
Mar 16, 2026	8.65	8.99	8.61	8.99	8.99	3.21%	25,491,660
Mar 13, 2026	8.62	8.88	8.47	8.71	8.71	1.16%	24,827,000
Mar 12, 2026	8.89	8.96	8.57	8.61	8.61	-3.15%	26,173,000