SHE:002446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.49	11.17	10.49	10.69	-	-1.29%	62,552,508
Jun 10, 2026	10.74	11.20	10.65	10.83	10.83	-0.46%	77,042,486
Jun 9, 2026	10.49	10.91	10.41	10.88	10.88	4.92%	91,432,494
Jun 8, 2026	10.42	10.89	10.30	10.37	10.37	-2.35%	111,856,800
Jun 5, 2026	9.91	10.76	9.85	10.62	10.62	8.59%	139,547,640
Jun 4, 2026	9.61	9.95	9.53	9.78	9.78	0.31%	24,596,143
Jun 3, 2026	9.48	10.19	9.44	9.75	9.75	2.20%	38,223,166
Jun 2, 2026	9.50	9.72	9.29	9.54	9.54	0.85%	25,256,543
Jun 1, 2026	9.70	9.91	9.40	9.46	9.46	-3.47%	31,768,350
May 29, 2026	10.47	10.59	9.70	9.80	9.80	-7.46%	54,204,734
May 28, 2026	9.75	10.84	9.69	10.59	10.59	7.40%	62,900,455
May 27, 2026	10.18	10.35	9.78	9.86	9.86	-2.28%	35,345,934
May 26, 2026	10.51	10.51	9.90	10.09	10.09	-4.90%	44,237,319
May 25, 2026	10.50	10.73	10.25	10.61	10.61	1.82%	36,920,653
May 22, 2026	10.24	10.46	10.07	10.42	10.42	3.27%	29,642,040
May 21, 2026	10.60	10.70	10.05	10.09	10.09	-3.90%	43,147,531
May 20, 2026	10.66	10.76	10.43	10.50	10.50	-3.40%	38,817,953
May 19, 2026	10.91	11.00	10.60	10.87	10.87	1.78%	43,086,529
May 18, 2026	10.39	10.89	10.35	10.68	10.68	3.09%	43,967,570
May 15, 2026	10.69	10.75	10.23	10.36	10.36	-2.45%	46,063,102
May 14, 2026	11.08	11.12	10.62	10.62	10.62	-4.15%	50,857,533
May 13, 2026	11.02	11.15	10.95	11.08	11.08	-0.27%	46,028,303
May 12, 2026	11.18	11.34	10.98	11.11	11.11	-1.51%	54,808,878
May 11, 2026	10.99	11.35	10.98	11.28	11.28	4.74%	91,353,103
May 8, 2026	10.52	10.85	10.46	10.77	10.77	2.28%	44,345,626
May 7, 2026	10.35	10.54	10.28	10.53	10.53	2.33%	34,846,928
May 6, 2026	10.07	10.43	10.06	10.29	10.29	2.90%	38,273,461
Apr 30, 2026	9.78	10.09	9.73	10.00	10.00	1.83%	32,166,832
Apr 29, 2026	9.74	9.89	9.71	9.82	9.82	0.20%	22,746,925
Apr 28, 2026	10.15	10.15	9.68	9.80	9.80	-4.85%	42,833,931
Apr 27, 2026	9.99	10.33	9.96	10.30	10.30	2.79%	30,562,016
Apr 24, 2026	10.38	10.46	9.99	10.02	10.02	-4.30%	46,346,839
Apr 23, 2026	10.76	10.81	10.35	10.47	10.47	-3.94%	54,363,770
Apr 22, 2026	10.80	11.07	10.60	10.90	10.90	3.32%	74,879,972
Apr 21, 2026	10.74	10.74	10.47	10.55	10.55	-1.86%	31,179,520
Apr 20, 2026	10.51	10.78	10.45	10.75	10.75	2.28%	44,750,292
Apr 17, 2026	10.30	10.57	10.30	10.51	10.51	0.29%	38,437,337
Apr 16, 2026	9.96	10.55	9.87	10.48	10.48	5.22%	65,510,518
Apr 15, 2026	10.12	10.24	9.93	9.96	9.96	-0.70%	30,548,159
Apr 14, 2026	9.87	10.03	9.86	10.03	10.03	2.35%	24,546,030
Apr 13, 2026	9.75	9.90	9.71	9.80	9.80	-0.61%	20,721,170
Apr 10, 2026	9.97	10.10	9.85	9.86	9.86	-0.60%	23,545,390
Apr 9, 2026	10.00	10.03	9.85	9.92	9.92	-1.49%	19,896,008
Apr 8, 2026	9.81	10.08	9.81	10.07	10.07	4.90%	24,498,230
Apr 7, 2026	9.64	9.77	9.56	9.60	9.60	-0.41%	13,118,859
Apr 3, 2026	9.89	9.92	9.64	9.64	9.64	-1.73%	16,427,900
Apr 2, 2026	9.91	10.04	9.73	9.81	9.81	-1.60%	17,577,140
Apr 1, 2026	10.20	10.20	9.83	9.97	9.97	0.71%	24,660,240
Mar 31, 2026	10.00	10.23	9.88	9.90	9.90	-0.90%	30,457,200
Mar 30, 2026	9.51	10.00	9.50	9.99	9.99	2.88%	26,494,121