SHE:002381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.05	6.06	5.81	5.84	5.84	-3.47%	5,545,300
Jun 1, 2026	5.79	6.08	5.72	6.05	6.05	3.24%	7,671,852
May 29, 2026	5.90	5.93	5.81	5.86	5.86	-0.17%	5,077,563
May 28, 2026	5.84	5.91	5.70	5.87	5.87	1.03%	5,656,990
May 27, 2026	5.97	5.98	5.75	5.81	5.81	-2.68%	6,505,500
May 26, 2026	6.14	6.14	5.89	5.97	5.97	-2.77%	8,003,000
May 25, 2026	6.31	6.33	6.13	6.14	6.14	-2.07%	5,719,305
May 22, 2026	6.20	6.30	6.06	6.27	6.27	2.12%	5,185,650
May 21, 2026	6.41	6.48	6.10	6.14	6.14	-3.61%	7,226,221
May 20, 2026	6.40	6.44	6.31	6.37	6.37	-1.70%	4,884,000
May 19, 2026	6.43	6.50	6.36	6.48	6.48	0.62%	4,592,022
May 18, 2026	6.43	6.46	6.33	6.44	6.44	-0.31%	5,559,467
May 15, 2026	6.51	6.57	6.39	6.46	6.46	-0.31%	6,801,800
May 14, 2026	6.60	6.62	6.42	6.48	6.48	-0.77%	6,485,273
May 13, 2026	6.61	6.63	6.50	6.53	6.53	-1.06%	6,723,079
May 12, 2026	6.72	6.77	6.57	6.60	6.60	-1.49%	4,996,771
May 11, 2026	6.73	6.76	6.64	6.70	6.70	-0.45%	6,260,300
May 8, 2026	6.67	6.75	6.65	6.73	6.73	1.51%	5,339,215
May 7, 2026	6.74	6.80	6.62	6.63	6.63	-1.34%	7,158,625
May 6, 2026	6.72	6.84	6.66	6.72	6.72	-	10,542,170
Apr 30, 2026	6.74	6.79	6.65	6.72	6.72	-0.15%	5,349,660
Apr 29, 2026	6.61	6.76	6.59	6.73	6.73	1.05%	7,103,750
Apr 28, 2026	6.56	6.68	6.54	6.66	6.66	1.22%	7,055,950
Apr 27, 2026	6.50	6.62	6.40	6.58	6.58	1.08%	6,426,900
Apr 24, 2026	6.40	6.55	6.36	6.51	6.51	1.88%	6,774,000
Apr 23, 2026	6.40	6.46	6.32	6.39	6.39	-0.31%	4,869,400
Apr 22, 2026	6.41	6.48	6.39	6.41	6.41	-0.62%	3,482,000
Apr 21, 2026	6.48	6.49	6.41	6.45	6.45	-0.31%	4,709,800
Apr 20, 2026	6.42	6.48	6.34	6.47	6.47	1.25%	5,489,350
Apr 17, 2026	6.48	6.50	6.34	6.39	6.39	-1.54%	5,286,700
Apr 16, 2026	6.37	6.50	6.30	6.49	6.49	2.04%	5,926,000
Apr 15, 2026	6.45	6.46	6.31	6.36	6.36	-0.78%	5,146,850
Apr 14, 2026	6.46	6.49	6.32	6.41	6.41	-0.47%	5,587,100
Apr 13, 2026	6.52	6.53	6.37	6.44	6.44	-1.23%	5,207,150
Apr 10, 2026	6.44	6.57	6.40	6.52	6.52	2.35%	6,692,003
Apr 9, 2026	6.51	6.53	6.37	6.37	6.37	-2.15%	7,611,914
Apr 8, 2026	6.42	6.55	6.38	6.51	6.51	2.84%	9,770,750
Apr 7, 2026	6.15	6.35	6.09	6.33	6.33	2.10%	11,274,510
Apr 3, 2026	6.54	6.56	6.15	6.20	6.20	-5.20%	7,980,200
Apr 2, 2026	6.60	6.67	6.47	6.54	6.54	-1.36%	6,000,400
Apr 1, 2026	6.65	6.70	6.56	6.63	6.63	0.91%	6,540,200
Mar 31, 2026	6.64	6.75	6.53	6.57	6.57	-1.05%	6,306,950
Mar 30, 2026	6.52	6.65	6.47	6.64	6.64	1.53%	6,665,315
Mar 27, 2026	6.42	6.55	6.33	6.54	6.54	1.87%	7,211,400
Mar 26, 2026	6.46	6.62	6.35	6.42	6.42	-	8,107,021
Mar 25, 2026	6.40	6.44	6.33	6.42	6.42	1.58%	7,138,150
Mar 24, 2026	6.18	6.33	6.05	6.32	6.32	4.29%	10,172,830
Mar 23, 2026	6.37	6.41	6.00	6.06	6.06	-7.06%	13,486,430
Mar 20, 2026	6.77	6.82	6.51	6.52	6.52	-3.69%	8,178,400
Mar 19, 2026	6.96	7.00	6.74	6.77	6.77	-3.56%	7,603,100