SHE:002399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	9.44	9.52	9.28	9.34	-	-0.64%	2,596,400
Jun 8, 2026	9.60	9.74	9.31	9.40	9.40	-2.39%	4,331,040
Jun 5, 2026	9.44	9.72	9.41	9.63	9.63	1.90%	3,887,150
Jun 4, 2026	9.66	9.76	9.41	9.45	9.45	-2.28%	4,589,906
Jun 3, 2026	9.79	9.83	9.61	9.67	9.67	-1.12%	5,875,380
Jun 2, 2026	10.01	10.10	9.77	9.78	9.78	-2.20%	5,346,947
Jun 1, 2026	9.94	10.06	9.88	10.00	10.00	0.60%	4,785,360
May 29, 2026	9.73	10.05	9.69	9.94	9.94	2.16%	4,897,883
May 28, 2026	9.92	9.95	9.62	9.73	9.73	-1.72%	3,302,721
May 27, 2026	9.99	10.05	9.77	9.90	9.90	-1.00%	4,333,800
May 26, 2026	10.11	10.18	9.95	10.00	10.00	-0.79%	3,208,961
May 25, 2026	10.18	10.30	9.97	10.08	10.08	-1.08%	3,956,222
May 22, 2026	10.27	10.27	10.04	10.19	10.19	-0.10%	3,731,980
May 21, 2026	10.25	10.46	10.20	10.20	10.20	0.10%	4,039,044
May 20, 2026	10.39	10.39	10.11	10.19	10.19	-2.02%	3,566,280
May 19, 2026	10.16	10.43	10.14	10.40	10.40	2.36%	4,307,700
May 18, 2026	10.30	10.33	10.03	10.16	10.16	-1.74%	4,210,968
May 15, 2026	10.36	10.48	10.22	10.34	10.34	-0.29%	5,134,749
May 14, 2026	10.63	10.64	10.37	10.37	10.37	-2.26%	4,170,888
May 13, 2026	10.66	10.66	10.45	10.61	10.61	0.09%	4,221,241
May 12, 2026	10.90	10.92	10.54	10.60	10.60	-2.93%	9,374,695
May 11, 2026	10.88	11.01	10.79	10.92	10.92	0.37%	7,055,660
May 8, 2026	10.82	10.94	10.77	10.88	10.88	0.55%	4,722,438
May 7, 2026	10.99	11.07	10.79	10.82	10.82	-1.19%	4,133,520
May 6, 2026	10.87	11.07	10.85	10.95	10.95	0.74%	6,497,703
Apr 30, 2026	10.82	11.04	10.82	10.87	10.87	0.93%	4,494,618
Apr 29, 2026	10.82	10.94	10.72	10.77	10.77	-0.09%	4,258,362
Apr 28, 2026	10.80	10.98	10.67	10.78	10.78	-0.74%	3,799,041
Apr 27, 2026	10.95	10.98	10.83	10.86	10.86	-0.64%	2,760,417
Apr 24, 2026	10.92	10.99	10.81	10.93	10.93	-0.46%	2,478,550
Apr 23, 2026	11.08	11.08	10.89	10.98	10.98	-0.90%	2,894,295
Apr 22, 2026	11.03	11.08	10.98	11.08	11.08	0.45%	2,069,809
Apr 21, 2026	11.11	11.21	10.97	11.03	11.03	-0.72%	2,884,503
Apr 20, 2026	11.18	11.18	11.00	11.11	11.11	-0.09%	3,492,620
Apr 17, 2026	11.39	11.39	11.09	11.12	11.12	-2.03%	3,360,780
Apr 16, 2026	11.45	11.46	11.29	11.35	11.35	-0.79%	3,453,529
Apr 15, 2026	11.46	11.55	11.22	11.44	11.44	0.88%	4,416,560
Apr 14, 2026	11.19	11.34	11.03	11.34	11.34	2.25%	4,438,497
Apr 13, 2026	11.27	11.28	11.07	11.09	11.09	-1.68%	4,045,640
Apr 10, 2026	11.25	11.48	11.25	11.28	11.28	0.27%	3,829,500
Apr 9, 2026	11.65	11.74	11.24	11.25	11.25	-3.68%	6,808,610
Apr 8, 2026	11.53	11.73	11.36	11.68	11.68	2.55%	6,668,079
Apr 7, 2026	11.34	11.48	11.02	11.39	11.39	0.44%	4,957,162
Apr 3, 2026	11.61	11.64	11.30	11.34	11.34	-2.91%	4,511,960
Apr 2, 2026	11.54	11.76	11.47	11.68	11.68	1.13%	5,330,104
Apr 1, 2026	11.43	11.59	11.22	11.55	11.55	1.85%	6,101,964
Mar 31, 2026	11.27	11.44	11.24	11.34	11.34	0.80%	5,398,320
Mar 30, 2026	11.08	11.30	11.00	11.25	11.25	1.17%	4,640,100
Mar 27, 2026	10.69	11.15	10.63	11.12	11.12	3.06%	4,939,703
Mar 26, 2026	10.74	11.01	10.71	10.79	10.79	0.19%	3,652,787