SHE:002372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.51	10.20	9.50	10.03	10.03	7.73%	19,857,804
May 28, 2026	9.50	9.54	9.23	9.31	9.31	-2.10%	6,294,617
May 27, 2026	9.78	9.79	9.48	9.51	9.51	-2.76%	8,404,153
May 26, 2026	9.88	9.90	9.71	9.78	9.78	-0.91%	7,072,891
May 25, 2026	9.99	10.03	9.85	9.87	9.87	-	5,733,436
May 22, 2026	9.90	9.96	9.83	9.87	9.87	-0.30%	5,350,000
May 21, 2026	10.04	10.14	9.88	9.90	9.90	-1.39%	6,929,210
May 20, 2026	10.12	10.14	9.99	10.04	10.04	-1.28%	6,906,666
May 19, 2026	10.21	10.26	10.14	10.17	10.17	-0.39%	6,027,699
May 18, 2026	10.08	10.24	9.99	10.21	10.21	1.29%	9,116,496
May 15, 2026	10.16	10.21	10.03	10.08	10.08	-0.79%	8,767,240
May 14, 2026	10.41	10.42	10.04	10.16	10.16	-2.40%	15,546,921
May 13, 2026	10.74	10.80	10.32	10.41	10.41	-3.43%	16,244,196
May 12, 2026	10.67	10.83	10.58	10.78	10.78	1.03%	9,370,362
May 11, 2026	10.50	10.71	10.38	10.67	10.67	1.72%	11,472,598
May 8, 2026	10.50	10.66	10.43	10.49	10.49	-0.19%	8,209,610
May 7, 2026	11.08	11.08	10.76	10.86	10.51	-1.99%	13,185,910
May 6, 2026	11.07	11.16	10.85	11.08	10.72	0.09%	10,669,560
Apr 30, 2026	10.85	11.09	10.79	11.07	10.71	2.12%	12,490,490
Apr 29, 2026	10.43	10.88	10.42	10.84	10.49	4.23%	14,454,880
Apr 28, 2026	10.50	10.50	10.38	10.40	10.06	-0.10%	7,400,228
Apr 27, 2026	10.35	10.49	10.34	10.41	10.07	0.77%	6,895,047
Apr 24, 2026	10.42	10.42	10.27	10.33	10.00	-0.86%	9,144,983
Apr 23, 2026	10.45	10.49	10.37	10.42	10.08	-0.19%	5,591,470
Apr 22, 2026	10.46	10.47	10.36	10.44	10.10	0.19%	4,671,908
Apr 21, 2026	10.57	10.59	10.41	10.42	10.08	-1.42%	7,670,264
Apr 20, 2026	10.70	10.80	10.55	10.57	10.23	-0.66%	11,726,780
Apr 17, 2026	10.61	10.69	10.55	10.64	10.30	0.38%	6,958,922
Apr 16, 2026	10.76	10.84	10.55	10.60	10.26	-1.58%	12,844,260
Apr 15, 2026	10.80	10.84	10.67	10.77	10.42	0.19%	5,944,792
Apr 14, 2026	10.63	10.79	10.46	10.75	10.40	1.90%	8,239,104
Apr 13, 2026	10.56	10.72	10.48	10.55	10.21	-0.57%	8,523,367
Apr 10, 2026	10.67	10.78	10.59	10.61	10.27	0.09%	7,357,398
Apr 9, 2026	10.60	10.67	10.47	10.60	10.26	-0.93%	10,468,010
Apr 8, 2026	10.61	10.73	10.34	10.70	10.36	2.39%	17,994,430
Apr 7, 2026	10.80	10.84	10.41	10.45	10.11	-3.24%	9,762,289
Apr 3, 2026	10.97	11.00	10.33	10.80	10.45	-4.42%	23,849,970
Apr 2, 2026	11.10	11.34	11.07	11.30	10.94	0.98%	6,050,188
Apr 1, 2026	11.36	11.44	11.10	11.19	10.83	-0.27%	7,082,550
Mar 31, 2026	11.26	11.50	11.22	11.22	10.86	-0.88%	5,687,097
Mar 30, 2026	10.90	11.34	10.80	11.32	10.96	3.10%	10,451,500
Mar 27, 2026	10.90	11.11	10.81	10.98	10.63	0.18%	5,940,140
Mar 26, 2026	11.06	11.14	10.88	10.96	10.61	-0.90%	4,717,241
Mar 25, 2026	10.95	11.20	10.85	11.06	10.70	1.28%	11,664,740
Mar 24, 2026	10.56	10.94	10.50	10.92	10.57	4.80%	11,974,190
Mar 23, 2026	10.97	11.00	10.32	10.42	10.08	-5.62%	11,879,030
Mar 20, 2026	11.25	11.32	11.03	11.04	10.68	-1.69%	8,907,861
Mar 19, 2026	11.37	11.46	11.16	11.23	10.87	-2.43%	15,761,720
Mar 18, 2026	11.62	11.64	11.45	11.51	11.14	-0.95%	7,303,300
Mar 17, 2026	11.64	11.89	11.60	11.62	11.25	-0.17%	9,800,503