SHE:002372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	11.07	11.16	10.85	11.08	11.08	0.09%	10,669,562
Apr 30, 2026	10.85	11.09	10.79	11.07	11.07	2.12%	12,490,490
Apr 29, 2026	10.43	10.88	10.42	10.84	10.84	4.23%	14,454,888
Apr 28, 2026	10.50	10.50	10.38	10.40	10.40	-0.10%	7,400,228
Apr 27, 2026	10.35	10.49	10.34	10.41	10.41	0.77%	6,895,047
Apr 24, 2026	10.42	10.42	10.27	10.33	10.33	-0.86%	9,144,983
Apr 23, 2026	10.45	10.49	10.37	10.42	10.42	-0.19%	5,591,470
Apr 22, 2026	10.46	10.47	10.36	10.44	10.44	0.19%	4,671,908
Apr 21, 2026	10.57	10.59	10.41	10.42	10.42	-1.42%	7,670,264
Apr 20, 2026	10.70	10.80	10.55	10.57	10.57	-0.66%	11,726,786
Apr 17, 2026	10.61	10.69	10.55	10.64	10.64	0.38%	6,958,922
Apr 16, 2026	10.76	10.84	10.55	10.60	10.60	-1.58%	12,844,262
Apr 15, 2026	10.80	10.84	10.67	10.77	10.77	0.19%	5,944,792
Apr 14, 2026	10.63	10.79	10.46	10.75	10.75	1.90%	8,239,104
Apr 13, 2026	10.56	10.72	10.48	10.55	10.55	-0.57%	8,523,367
Apr 10, 2026	10.67	10.78	10.59	10.61	10.61	0.09%	7,357,398
Apr 9, 2026	10.60	10.67	10.47	10.60	10.60	-0.93%	10,468,010
Apr 8, 2026	10.61	10.73	10.34	10.70	10.70	2.39%	17,994,430
Apr 7, 2026	10.80	10.84	10.41	10.45	10.45	-3.24%	9,762,289
Apr 3, 2026	10.97	11.00	10.33	10.80	10.80	-4.42%	23,849,970
Apr 2, 2026	11.10	11.34	11.07	11.30	11.30	0.98%	6,050,188
Apr 1, 2026	11.36	11.44	11.10	11.19	11.19	-0.27%	7,082,550
Mar 31, 2026	11.26	11.50	11.22	11.22	11.22	-0.88%	5,687,097
Mar 30, 2026	10.90	11.34	10.80	11.32	11.32	3.10%	10,451,500
Mar 27, 2026	10.90	11.11	10.81	10.98	10.98	0.18%	5,940,140
Mar 26, 2026	11.06	11.14	10.88	10.96	10.96	-0.90%	4,717,241
Mar 25, 2026	10.95	11.20	10.85	11.06	11.06	1.28%	11,664,740
Mar 24, 2026	10.56	10.94	10.50	10.92	10.92	4.80%	11,974,190
Mar 23, 2026	10.97	11.00	10.32	10.42	10.42	-5.62%	11,879,031
Mar 20, 2026	11.25	11.32	11.03	11.04	11.04	-1.69%	8,907,861
Mar 19, 2026	11.37	11.46	11.16	11.23	11.23	-2.43%	15,761,720
Mar 18, 2026	11.62	11.64	11.45	11.51	11.51	-0.95%	7,303,300
Mar 17, 2026	11.64	11.89	11.60	11.62	11.62	-0.17%	9,800,503
Mar 16, 2026	11.70	11.75	11.43	11.64	11.64	-0.68%	12,369,270
Mar 13, 2026	11.72	12.12	11.61	11.72	11.72	-0.42%	18,922,440
Mar 12, 2026	11.57	11.80	11.40	11.77	11.77	1.64%	15,965,060
Mar 11, 2026	11.64	11.80	11.53	11.58	11.58	-0.52%	9,537,894
Mar 10, 2026	11.69	11.85	11.52	11.64	11.64	0.26%	9,826,834
Mar 9, 2026	11.62	11.90	11.50	11.61	11.61	-0.60%	10,104,220
Mar 6, 2026	11.66	11.78	11.56	11.68	11.68	0.17%	7,134,879
Mar 5, 2026	11.96	12.00	11.60	11.66	11.66	-1.44%	10,597,470
Mar 4, 2026	11.91	12.03	11.72	11.83	11.83	-1.17%	11,907,390
Mar 3, 2026	12.27	12.31	11.93	11.97	11.97	-2.21%	11,962,930
Mar 2, 2026	12.05	12.59	12.05	12.24	12.24	-0.24%	13,404,140
Feb 27, 2026	12.07	12.30	12.01	12.27	12.27	0.74%	9,931,417
Feb 26, 2026	12.35	12.37	11.99	12.18	12.18	-1.85%	17,146,760
Feb 25, 2026	12.23	12.66	12.22	12.41	12.41	2.06%	14,359,540
Feb 24, 2026	12.18	12.28	12.04	12.16	12.16	0.83%	8,727,861
Feb 13, 2026	12.41	12.45	12.04	12.06	12.06	-2.82%	9,645,164
Feb 12, 2026	12.50	12.69	12.34	12.41	12.41	-1.35%	7,814,016