SHE:002357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.01	11.09	10.86	11.01	11.01	0.73%	6,592,400
May 21, 2026	11.19	11.38	10.90	10.93	10.93	-2.24%	8,521,900
May 20, 2026	11.16	11.29	10.89	11.18	11.18	0.18%	7,943,799
May 19, 2026	11.27	11.53	11.08	11.16	11.16	-0.98%	8,438,702
May 18, 2026	12.03	12.04	11.19	11.27	11.27	-6.40%	14,156,903
May 15, 2026	11.84	12.21	11.76	12.04	12.04	1.60%	10,171,360
May 14, 2026	12.31	12.45	11.81	11.85	11.85	-3.66%	10,576,903
May 13, 2026	12.61	12.65	12.18	12.30	12.30	-3.00%	14,462,550
May 12, 2026	12.72	12.94	12.56	12.68	12.68	-0.31%	11,133,820
May 11, 2026	12.61	12.86	12.16	12.72	12.72	2.91%	16,992,850
May 8, 2026	11.63	12.56	11.62	12.36	12.36	5.55%	17,531,500
May 7, 2026	11.79	11.82	11.63	11.71	11.71	-0.68%	10,584,863
May 6, 2026	11.74	11.93	11.46	11.79	11.79	0.60%	14,912,543
Apr 30, 2026	11.26	11.85	11.17	11.72	11.72	3.81%	16,768,100
Apr 29, 2026	11.28	11.50	11.20	11.29	11.29	0.18%	10,799,400
Apr 28, 2026	11.15	11.47	11.06	11.27	11.27	0.81%	11,326,551
Apr 27, 2026	11.24	11.58	10.98	11.18	11.18	-0.45%	12,365,900
Apr 24, 2026	10.79	11.33	10.72	11.23	11.23	3.98%	16,649,440
Apr 23, 2026	10.95	10.95	10.62	10.80	10.80	-1.28%	10,057,200
Apr 22, 2026	10.94	10.99	10.80	10.94	10.94	-0.09%	9,965,500
Apr 21, 2026	11.07	11.07	10.84	10.95	10.95	-0.99%	9,191,685
Apr 20, 2026	10.95	11.19	10.90	11.06	11.06	0.09%	9,152,993
Apr 17, 2026	11.12	11.15	10.90	11.05	11.05	-1.43%	9,454,000
Apr 16, 2026	11.10	11.22	10.82	11.21	11.21	0.99%	17,500,400
Apr 15, 2026	11.54	11.58	11.05	11.10	11.10	-3.73%	12,876,800
Apr 14, 2026	11.39	11.90	11.38	11.53	11.53	1.32%	12,788,600
Apr 13, 2026	11.48	11.69	11.28	11.38	11.38	-1.47%	11,394,300
Apr 10, 2026	11.97	12.15	11.51	11.55	11.55	-3.27%	14,339,500
Apr 9, 2026	11.99	11.99	11.40	11.94	11.94	-0.42%	16,926,900
Apr 8, 2026	11.98	12.12	11.74	11.99	11.99	3.36%	18,881,640
Apr 7, 2026	11.39	11.90	11.18	11.60	11.60	-0.94%	20,141,240
Apr 3, 2026	12.90	12.98	11.71	11.71	11.71	-9.99%	22,076,370
Apr 2, 2026	14.88	14.88	13.01	13.01	13.01	-10.03%	31,041,950
Mar 25, 2026	13.51	14.57	13.51	14.46	14.46	6.87%	16,379,260
Mar 24, 2026	13.59	13.63	13.11	13.53	13.53	1.42%	10,925,699
Mar 23, 2026	14.10	14.19	13.12	13.34	13.34	-8.00%	17,409,450
Mar 20, 2026	14.45	14.97	14.40	14.50	14.50	0.49%	8,334,290
Mar 19, 2026	14.99	14.99	14.31	14.43	14.43	-3.22%	9,105,200
Mar 18, 2026	14.89	15.03	14.48	14.91	14.91	0.61%	9,009,400
Mar 17, 2026	15.27	15.38	14.82	14.82	14.82	-0.54%	9,668,824
Mar 16, 2026	15.44	15.55	14.60	14.90	14.90	-5.10%	14,085,080
Mar 13, 2026	15.25	15.80	15.19	15.70	15.70	1.68%	10,862,000
Mar 12, 2026	15.10	15.84	15.06	15.44	15.44	1.51%	12,246,780
Mar 11, 2026	15.74	15.78	15.16	15.21	15.21	-3.24%	11,246,250
Mar 10, 2026	15.91	16.22	15.40	15.72	15.72	0.06%	12,699,602
Mar 9, 2026	15.96	16.12	15.31	15.71	15.71	-2.84%	15,384,750
Mar 6, 2026	16.26	16.26	15.71	16.17	16.17	0.50%	14,363,884
Mar 5, 2026	15.84	16.46	15.50	16.09	16.09	0.31%	30,940,770
Mar 4, 2026	14.45	16.04	14.33	16.04	16.04	10.01%	22,624,630
Mar 3, 2026	15.38	15.50	14.55	14.58	14.58	-5.39%	18,509,500