SHE:002404 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	7.05	7.30	6.72	6.78	6.78	-6.09%	41,498,062
Jun 5, 2026	7.48	7.57	7.20	7.22	7.22	-2.83%	32,603,754
Jun 4, 2026	7.35	7.63	7.34	7.43	7.43	-1.59%	53,157,974
Jun 3, 2026	7.19	7.72	7.09	7.55	7.55	2.03%	84,549,917
Jun 2, 2026	7.05	7.40	7.04	7.40	7.40	9.96%	28,092,460
Jun 1, 2026	6.11	6.73	6.05	6.73	6.73	9.97%	28,003,658
May 29, 2026	6.08	6.17	6.05	6.12	6.12	0.99%	8,321,911
May 28, 2026	6.06	6.12	5.97	6.06	6.06	-	6,824,261
May 27, 2026	6.26	6.26	6.00	6.06	6.06	-2.73%	8,744,660
May 26, 2026	6.34	6.36	6.16	6.23	6.23	-2.04%	8,584,860
May 25, 2026	6.47	6.54	6.30	6.36	6.36	-2.15%	8,262,520
May 22, 2026	6.54	6.56	6.37	6.50	6.50	0.15%	6,915,100
May 21, 2026	6.68	6.78	6.47	6.49	6.49	-2.99%	7,727,400
May 20, 2026	6.78	6.79	6.64	6.69	6.69	-1.33%	5,172,100
May 19, 2026	6.71	6.83	6.69	6.78	6.78	1.19%	7,824,304
May 18, 2026	6.96	6.98	6.59	6.70	6.70	-3.46%	13,318,954
May 15, 2026	6.94	7.04	6.87	6.94	6.94	-0.14%	9,168,100
May 14, 2026	7.01	7.05	6.94	6.95	6.95	-0.86%	8,602,364
May 13, 2026	7.01	7.04	6.96	7.01	7.01	0.29%	7,547,020
May 12, 2026	7.14	7.16	6.94	6.99	6.99	-1.69%	10,016,380
May 11, 2026	7.14	7.18	7.04	7.11	7.11	-0.56%	10,239,220
May 8, 2026	7.08	7.17	7.05	7.15	7.15	0.85%	8,822,200
May 7, 2026	7.17	7.27	7.08	7.09	7.09	-0.84%	11,602,420
May 6, 2026	7.04	7.16	7.01	7.15	7.15	1.56%	13,507,410
Apr 30, 2026	6.92	7.11	6.91	7.04	7.04	1.73%	10,953,410
Apr 29, 2026	7.11	7.25	7.06	7.22	6.92	1.55%	10,457,030
Apr 28, 2026	7.00	7.17	7.00	7.11	6.81	1.57%	12,535,650
Apr 27, 2026	7.00	7.04	6.75	7.00	6.71	-0.28%	12,286,940
Apr 24, 2026	6.96	7.04	6.86	7.02	6.73	0.86%	8,769,300
Apr 23, 2026	7.11	7.15	6.90	6.96	6.67	-0.14%	8,947,950
Apr 22, 2026	7.01	7.02	6.92	6.97	6.68	-0.85%	5,356,700
Apr 21, 2026	6.98	7.04	6.97	7.03	6.74	0.43%	5,427,850
Apr 20, 2026	6.90	7.00	6.86	7.00	6.71	1.45%	6,705,144
Apr 17, 2026	6.95	6.99	6.84	6.90	6.61	-1.00%	5,556,650
Apr 16, 2026	6.88	6.98	6.82	6.97	6.68	1.75%	5,491,452
Apr 15, 2026	6.90	6.92	6.82	6.85	6.57	-1.01%	5,423,750
Apr 14, 2026	6.91	6.94	6.81	6.92	6.63	0.29%	5,879,700
Apr 13, 2026	6.96	6.97	6.86	6.90	6.61	-0.86%	5,555,250
Apr 10, 2026	6.92	7.01	6.88	6.96	6.67	0.72%	7,563,495
Apr 9, 2026	6.94	7.00	6.87	6.91	6.62	-0.72%	6,002,300
Apr 8, 2026	6.91	6.97	6.85	6.96	6.67	2.05%	7,427,344
Apr 7, 2026	6.68	6.87	6.66	6.82	6.54	2.10%	6,305,544
Apr 3, 2026	6.98	7.00	6.66	6.68	6.40	-4.30%	8,112,500
Apr 2, 2026	7.03	7.07	6.92	6.98	6.69	-0.99%	9,284,100
Apr 1, 2026	6.97	7.06	6.95	7.05	6.76	2.03%	11,999,300
Mar 31, 2026	6.90	7.07	6.89	6.91	6.62	1.02%	16,266,320
Mar 30, 2026	6.72	6.85	6.65	6.84	6.56	0.88%	10,493,100
Mar 27, 2026	6.60	6.79	6.53	6.78	6.50	2.26%	7,715,420
Mar 26, 2026	6.66	6.79	6.59	6.63	6.35	-0.60%	6,110,700
Mar 25, 2026	6.58	6.69	6.54	6.67	6.39	1.21%	7,115,900