SHE:002443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.56	11.74	11.05	11.49	11.49	-1.71%	32,832,000
Jun 1, 2026	12.00	12.31	11.61	11.69	11.69	-2.50%	29,630,091
May 29, 2026	12.19	13.08	11.90	11.99	11.99	-0.75%	46,800,673
May 28, 2026	11.92	12.25	11.72	12.08	12.08	2.55%	37,908,828
May 27, 2026	12.00	12.08	11.50	11.78	11.78	-1.75%	29,062,191
May 26, 2026	12.00	12.28	11.58	11.99	11.99	-0.66%	31,654,010
May 25, 2026	12.66	12.71	11.22	12.07	12.07	-3.21%	57,358,786
May 22, 2026	12.61	12.83	12.22	12.47	12.47	-1.58%	32,288,200
May 21, 2026	12.87	13.24	12.51	12.67	12.67	-1.78%	40,874,100
May 20, 2026	13.25	13.55	12.86	12.90	12.90	-3.59%	35,960,860
May 19, 2026	12.91	13.88	12.81	13.41	13.38	3.95%	50,992,240
May 18, 2026	12.21	13.17	12.12	12.90	12.87	4.62%	52,099,160
May 15, 2026	12.24	12.37	11.93	12.33	12.30	0.74%	40,390,590
May 14, 2026	11.98	12.54	11.92	12.24	12.21	2.77%	45,874,080
May 13, 2026	11.77	11.95	11.63	11.91	11.88	1.19%	24,149,600
May 12, 2026	11.98	11.98	11.50	11.77	11.74	-1.92%	25,424,830
May 11, 2026	11.97	12.16	11.80	12.00	11.97	1.61%	29,457,600
May 8, 2026	11.34	12.30	11.24	11.81	11.78	2.70%	36,866,140
May 7, 2026	11.30	11.55	11.21	11.50	11.47	1.05%	34,516,300
May 6, 2026	11.85	11.95	11.07	11.38	11.35	-3.89%	49,389,070
Apr 30, 2026	11.81	11.98	11.67	11.84	11.81	0.08%	27,846,610
Apr 29, 2026	11.90	11.99	11.57	11.83	11.80	-	33,583,260
Apr 28, 2026	12.05	12.11	11.50	11.83	11.80	0.25%	41,305,680
Apr 27, 2026	11.50	12.11	11.40	11.80	11.77	4.42%	59,134,820
Apr 24, 2026	11.26	11.40	11.02	11.30	11.27	1.44%	50,908,050
Apr 23, 2026	10.43	11.37	10.33	11.14	11.12	6.30%	86,884,260
Apr 22, 2026	9.53	10.48	9.49	10.48	10.46	9.97%	38,724,260
Apr 21, 2026	9.71	9.71	9.30	9.53	9.51	-1.14%	20,994,510
Apr 20, 2026	9.64	9.86	9.28	9.64	9.62	2.23%	34,798,490
Apr 17, 2026	9.45	9.67	9.28	9.43	9.41	0.43%	23,103,100
Apr 16, 2026	9.20	9.56	9.06	9.39	9.37	3.30%	25,367,990
Apr 15, 2026	9.33	9.41	9.00	9.09	9.07	-2.57%	27,844,900
Apr 14, 2026	9.12	9.68	9.04	9.33	9.31	2.87%	41,417,890
Apr 13, 2026	8.36	9.13	8.33	9.07	9.05	6.96%	35,171,960
Apr 10, 2026	8.49	8.63	8.37	8.48	8.46	-	16,276,710
Apr 9, 2026	8.33	8.52	8.28	8.48	8.46	1.31%	12,124,900
Apr 8, 2026	8.31	8.55	8.29	8.37	8.35	2.70%	15,151,720
Apr 7, 2026	8.15	8.26	8.01	8.15	8.13	0.74%	11,065,700
Apr 3, 2026	8.44	8.51	8.08	8.09	8.07	-5.27%	21,691,500
Apr 2, 2026	8.94	8.94	8.46	8.54	8.52	-5.43%	31,135,900
Apr 1, 2026	8.52	9.03	8.52	9.03	9.01	7.89%	20,887,520
Mar 31, 2026	8.66	8.77	8.35	8.37	8.35	-3.01%	11,196,890
Mar 30, 2026	8.58	8.65	8.46	8.63	8.61	-0.12%	9,246,900
Mar 27, 2026	8.48	8.68	8.39	8.64	8.62	0.70%	8,680,600
Mar 26, 2026	8.78	8.85	8.50	8.58	8.56	-1.83%	9,758,300
Mar 25, 2026	8.74	8.95	8.70	8.74	8.72	0.69%	14,340,690
Mar 24, 2026	8.49	8.70	8.23	8.68	8.66	4.83%	15,033,100
Mar 23, 2026	8.70	8.79	8.19	8.28	8.26	-6.86%	22,725,310
Mar 20, 2026	9.17	9.27	8.87	8.89	8.87	-3.05%	14,201,930
Mar 19, 2026	9.30	9.39	9.11	9.17	9.15	-2.34%	11,352,700