SHE:002348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.75	12.54	11.60	12.43	12.43	9.04%	53,179,530
Jun 12, 2026	12.10	12.58	11.30	11.40	11.40	-4.20%	32,211,450
Jun 11, 2026	12.01	12.17	11.69	11.90	11.90	-1.82%	22,787,720
Jun 10, 2026	12.64	13.06	11.55	12.12	12.12	-5.02%	39,606,500
Jun 9, 2026	13.16	13.40	12.42	12.76	12.76	-1.09%	25,666,300
Jun 8, 2026	12.79	13.47	12.56	12.90	12.90	-3.52%	34,319,700
Jun 5, 2026	14.60	14.60	13.18	13.37	13.37	-8.61%	39,397,071
Jun 4, 2026	15.05	15.26	14.50	14.63	14.63	-4.32%	29,356,134
Jun 3, 2026	14.60	15.40	14.50	15.29	15.29	2.55%	31,634,100
Jun 2, 2026	14.78	15.09	14.51	14.91	14.91	1.43%	33,174,460
Jun 1, 2026	15.34	15.41	13.97	14.70	14.70	-4.36%	57,139,900
May 29, 2026	15.00	16.09	14.93	15.37	15.37	5.06%	64,436,903
May 28, 2026	13.16	14.63	13.16	14.63	14.63	10.00%	29,312,902
May 27, 2026	12.90	13.39	12.66	13.30	13.30	3.02%	27,059,645
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