SHE:002412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	6.18	6.21	6.00	6.13	6.13	-1.45%	8,102,018
Jun 10, 2026	6.31	6.35	6.15	6.22	6.22	-1.89%	9,598,368
Jun 9, 2026	6.33	6.38	6.23	6.34	6.34	0.79%	8,171,300
Jun 8, 2026	6.38	6.53	6.22	6.29	6.29	-2.63%	10,863,200
Jun 5, 2026	6.51	6.58	6.40	6.46	6.46	0.78%	7,324,185
Jun 4, 2026	6.55	6.58	6.37	6.41	6.41	-2.58%	7,542,903
Jun 3, 2026	6.80	6.81	6.50	6.58	6.58	-3.94%	11,891,129
Jun 2, 2026	6.84	6.90	6.74	6.85	6.85	-0.29%	10,590,430
Jun 1, 2026	6.66	6.93	6.54	6.87	6.87	2.69%	11,826,370
May 29, 2026	6.60	6.73	6.60	6.69	6.69	0.90%	10,639,990
May 28, 2026	6.58	6.68	6.49	6.63	6.63	0.61%	8,222,640
May 27, 2026	6.61	6.71	6.48	6.59	6.59	-0.45%	8,796,200
May 26, 2026	6.76	6.77	6.57	6.62	6.62	-2.07%	10,271,840
May 25, 2026	6.91	6.97	6.69	6.76	6.76	-2.45%	9,818,737
May 22, 2026	6.84	6.98	6.80	6.93	6.93	1.32%	8,224,746
May 21, 2026	7.06	7.14	6.80	6.84	6.84	-3.25%	11,883,280
May 20, 2026	7.11	7.15	6.99	7.07	7.07	-1.26%	8,819,500
May 19, 2026	7.13	7.22	7.06	7.16	7.16	0.56%	8,325,081
May 18, 2026	7.20	7.20	7.02	7.12	7.12	-1.52%	13,323,470
May 15, 2026	7.18	7.33	7.13	7.23	7.23	0.42%	18,390,534
May 14, 2026	7.18	7.34	7.18	7.20	7.20	0.28%	18,543,410
May 13, 2026	7.15	7.25	7.12	7.18	7.18	0.14%	14,674,532
May 12, 2026	7.31	7.38	7.11	7.17	7.17	-3.11%	20,000,620
May 11, 2026	7.25	7.44	7.18	7.40	7.40	2.92%	31,247,583
May 8, 2026	7.05	7.21	7.01	7.19	7.19	2.42%	23,967,755
May 7, 2026	7.17	7.17	7.00	7.02	7.02	-1.13%	18,131,420
May 6, 2026	7.05	7.10	6.98	7.10	7.10	1.57%	25,515,800
Apr 30, 2026	6.99	7.11	6.92	6.99	6.99	-0.29%	30,428,240
Apr 29, 2026	7.14	7.15	6.92	7.01	7.01	-1.82%	49,669,703
Apr 28, 2026	6.90	7.14	6.82	7.14	7.14	10.02%	26,969,929
Apr 27, 2026	6.42	6.51	6.32	6.49	6.49	0.78%	9,377,121
Apr 24, 2026	6.41	6.46	6.35	6.44	6.44	-0.16%	5,904,511
Apr 23, 2026	6.48	6.50	6.38	6.45	6.45	-0.77%	7,352,700
Apr 22, 2026	6.50	6.52	6.42	6.50	6.50	-0.31%	7,825,200
Apr 21, 2026	6.57	6.63	6.47	6.52	6.52	-0.91%	7,236,791
Apr 20, 2026	6.61	6.61	6.50	6.58	6.58	-0.60%	8,609,960
Apr 17, 2026	6.80	6.80	6.58	6.62	6.62	-3.07%	12,274,350
Apr 16, 2026	6.72	6.83	6.66	6.83	6.83	1.64%	11,787,444
Apr 15, 2026	6.63	6.80	6.56	6.72	6.72	1.82%	15,826,479
Apr 14, 2026	6.55	6.60	6.48	6.60	6.60	0.92%	8,823,630
Apr 13, 2026	6.67	6.67	6.49	6.54	6.54	-2.39%	10,863,937
Apr 10, 2026	6.77	6.80	6.61	6.70	6.70	0.30%	11,161,970
Apr 9, 2026	6.84	7.03	6.65	6.68	6.68	-2.62%	19,433,030
Apr 8, 2026	6.90	7.02	6.84	6.86	6.86	-0.58%	14,158,190
Apr 7, 2026	6.75	6.96	6.57	6.90	6.90	2.53%	13,790,120
Apr 3, 2026	7.00	7.01	6.71	6.73	6.73	-3.17%	17,132,883
Apr 2, 2026	6.92	7.04	6.87	6.95	6.95	1.02%	17,244,780
Apr 1, 2026	6.71	6.89	6.62	6.88	6.88	3.15%	13,325,060
Mar 31, 2026	6.73	6.82	6.65	6.67	6.67	-0.89%	9,528,134
Mar 30, 2026	6.51	6.74	6.46	6.73	6.73	2.75%	12,371,750