SHE:002370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	6.35	6.53	6.32	6.46	6.46	1.57%	15,840,730
May 18, 2026	6.39	6.40	6.30	6.36	6.36	-0.47%	12,398,002
May 15, 2026	6.51	6.51	6.35	6.39	6.39	-1.39%	15,967,980
May 14, 2026	6.64	6.79	6.48	6.48	6.48	-2.70%	21,752,490
May 13, 2026	6.55	6.76	6.42	6.66	6.66	1.68%	26,812,850
May 12, 2026	6.80	6.80	6.50	6.55	6.55	-3.96%	37,291,740
May 11, 2026	6.69	6.82	6.63	6.82	6.82	2.10%	31,314,020
May 8, 2026	6.72	6.76	6.67	6.68	6.68	-0.60%	18,640,900
May 7, 2026	6.75	6.77	6.67	6.72	6.72	-0.15%	20,452,340
May 6, 2026	6.73	6.78	6.62	6.73	6.73	-	20,278,820
Apr 30, 2026	6.63	6.81	6.58	6.73	6.73	1.66%	24,345,040
Apr 29, 2026	6.60	6.70	6.49	6.62	6.62	-	20,327,000
Apr 28, 2026	6.72	6.90	6.59	6.62	6.62	-1.78%	27,106,880
Apr 27, 2026	6.85	6.87	6.62	6.74	6.74	-3.16%	31,144,930
Apr 24, 2026	6.80	7.05	6.72	6.96	6.96	1.75%	34,737,080
Apr 23, 2026	7.15	7.15	6.84	6.84	6.84	-4.20%	44,333,170
Apr 22, 2026	7.15	7.17	7.01	7.14	7.14	-0.70%	38,752,070
Apr 21, 2026	7.36	7.44	7.14	7.19	7.19	-2.57%	41,433,490
Apr 20, 2026	7.50	7.62	7.32	7.38	7.38	-2.12%	47,899,600
Apr 17, 2026	7.60	7.64	7.47	7.54	7.54	-1.95%	50,861,600
Apr 16, 2026	7.53	7.75	7.41	7.69	7.69	2.26%	101,213,900
Apr 15, 2026	7.33	7.53	7.08	7.52	7.52	4.30%	108,463,900
Apr 14, 2026	7.23	7.25	7.03	7.21	7.21	0.70%	45,508,820
Apr 13, 2026	7.24	7.28	7.13	7.16	7.16	-2.05%	41,924,900
Apr 10, 2026	7.24	7.49	7.08	7.31	7.31	-1.08%	67,337,990
Apr 9, 2026	7.65	7.98	7.33	7.39	7.39	-3.15%	96,475,170
Apr 8, 2026	7.84	7.94	7.54	7.63	7.63	-2.43%	105,121,600
Apr 7, 2026	7.72	7.98	7.44	7.82	7.82	0.13%	125,705,300
Apr 3, 2026	7.28	8.22	7.28	7.81	7.81	2.63%	133,006,300
Apr 2, 2026	7.46	7.98	7.40	7.61	7.61	-1.17%	110,409,200
Apr 1, 2026	7.22	7.78	7.08	7.70	7.70	3.63%	136,694,300
Mar 31, 2026	7.18	7.78	7.04	7.43	7.43	3.48%	139,056,400
Mar 30, 2026	6.44	7.18	6.40	7.18	7.18	9.95%	78,104,240
Mar 27, 2026	6.16	6.54	6.15	6.53	6.53	4.98%	27,011,170
Mar 26, 2026	6.26	6.41	6.19	6.22	6.22	-1.11%	15,027,670
Mar 25, 2026	6.13	6.31	6.13	6.29	6.29	2.44%	15,453,300
Mar 24, 2026	5.95	6.16	5.91	6.14	6.14	5.50%	24,815,980
Mar 23, 2026	6.03	6.09	5.80	5.82	5.82	-5.52%	23,072,590
Mar 20, 2026	6.35	6.41	6.15	6.16	6.16	-2.69%	15,206,900
Mar 19, 2026	6.49	6.52	6.30	6.33	6.33	-3.36%	13,463,300
Mar 18, 2026	6.52	6.56	6.42	6.55	6.55	0.92%	9,446,496
Mar 17, 2026	6.62	6.62	6.48	6.49	6.49	-1.37%	11,522,900
Mar 16, 2026	6.56	6.63	6.51	6.58	6.58	0.30%	9,119,632
Mar 13, 2026	6.59	6.67	6.56	6.56	6.56	-0.91%	12,846,420
Mar 12, 2026	6.69	6.71	6.60	6.62	6.62	-1.05%	10,224,770
Mar 11, 2026	6.84	6.86	6.67	6.69	6.69	-2.62%	17,600,770
Mar 10, 2026	6.71	6.87	6.70	6.87	6.87	2.84%	18,494,000
Mar 9, 2026	6.70	6.81	6.63	6.68	6.68	-1.04%	14,540,300
Mar 6, 2026	6.62	6.76	6.58	6.75	6.75	1.81%	16,272,250
Mar 5, 2026	6.54	6.73	6.54	6.63	6.63	2.16%	19,976,470