SHE:002522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.19	7.19	6.83	7.02	7.02	-2.77%	66,294,914
Jun 17, 2026	7.34	7.43	7.15	7.22	7.22	-2.56%	60,666,151
Jun 16, 2026	7.42	7.54	7.28	7.41	7.41	-0.13%	78,478,654
Jun 15, 2026	6.90	7.54	6.89	7.42	7.42	8.32%	118,560,500
Jun 12, 2026	7.06	7.27	6.76	6.85	6.85	-1.58%	58,436,080
Jun 11, 2026	7.26	7.35	6.92	6.96	6.96	-4.53%	70,620,900
Jun 10, 2026	7.28	7.48	7.17	7.29	7.29	0.14%	65,742,400
Jun 9, 2026	7.31	7.53	7.16	7.28	7.28	2.25%	54,009,030
Jun 8, 2026	6.84	7.43	6.83	7.14	7.12	-2.06%	79,073,880
Jun 5, 2026	7.10	7.40	7.03	7.29	7.27	2.68%	90,341,630
Jun 4, 2026	6.61	7.15	6.61	7.10	7.08	5.97%	96,739,110
Jun 3, 2026	6.49	7.06	6.48	6.70	6.68	4.36%	97,935,690
Jun 2, 2026	6.31	6.50	6.26	6.42	6.40	1.42%	32,778,940
Jun 1, 2026	6.11	6.42	6.01	6.33	6.31	1.77%	40,265,810
May 29, 2026	6.65	6.82	6.15	6.22	6.20	-5.18%	61,057,770
May 28, 2026	6.53	6.64	6.39	6.56	6.54	-1.20%	47,502,070
May 27, 2026	6.52	6.98	6.52	6.64	6.62	0.76%	57,048,390
May 26, 2026	6.74	6.74	6.47	6.59	6.57	-2.23%	42,541,610
May 25, 2026	6.83	6.97	6.65	6.74	6.72	-1.03%	49,418,210
May 22, 2026	6.56	6.85	6.49	6.81	6.79	4.13%	50,394,910
May 21, 2026	6.76	7.01	6.52	6.54	6.52	-3.11%	67,888,480
May 20, 2026	6.63	6.91	6.39	6.75	6.73	1.20%	75,258,220
May 19, 2026	6.77	6.80	6.56	6.67	6.65	-1.48%	50,760,800
May 18, 2026	6.81	6.93	6.70	6.77	6.75	-1.74%	61,607,270
May 15, 2026	7.28	7.31	6.82	6.89	6.87	-4.70%	102,894,500
May 14, 2026	7.43	7.80	7.20	7.23	7.21	-2.69%	139,722,100
May 13, 2026	7.63	7.82	7.31	7.43	7.41	-3.88%	172,713,400
May 12, 2026	7.01	7.73	7.01	7.73	7.71	9.96%	81,049,570
May 11, 2026	7.01	7.30	6.92	7.03	7.01	0.57%	130,356,200
May 8, 2026	6.57	7.02	6.52	6.99	6.97	4.95%	100,637,900
May 7, 2026	6.54	6.86	6.51	6.66	6.64	2.78%	66,056,380
May 6, 2026	6.38	6.48	6.33	6.48	6.46	2.05%	51,124,650
Apr 30, 2026	6.47	6.51	6.28	6.35	6.33	-1.40%	68,130,400
Apr 29, 2026	6.01	6.44	5.98	6.44	6.42	10.09%	70,174,830
Apr 28, 2026	6.07	6.11	5.83	5.85	5.83	-4.26%	32,052,200
Apr 27, 2026	6.04	6.13	5.98	6.11	6.09	0.33%	22,748,190
Apr 24, 2026	6.06	6.18	5.98	6.09	6.07	0.16%	28,321,400
Apr 23, 2026	6.23	6.25	6.05	6.08	6.06	-2.41%	29,266,500
Apr 22, 2026	6.10	6.24	6.02	6.23	6.21	-0.80%	31,009,160
Apr 21, 2026	6.26	6.44	6.12	6.28	6.26	-	48,364,760
Apr 20, 2026	6.17	6.36	6.15	6.28	6.26	1.45%	35,682,990
Apr 17, 2026	6.12	6.21	6.10	6.19	6.17	0.32%	28,295,930
Apr 16, 2026	6.09	6.19	5.98	6.17	6.15	1.65%	33,568,840
Apr 15, 2026	6.20	6.24	6.04	6.07	6.05	-3.19%	49,833,870
Apr 14, 2026	5.98	6.37	5.98	6.27	6.25	4.85%	74,518,390
Apr 13, 2026	5.96	5.99	5.86	5.98	5.96	-0.66%	22,732,460
Apr 10, 2026	6.01	6.13	5.98	6.02	6.00	0.50%	25,156,220
Apr 9, 2026	6.00	6.08	5.95	5.99	5.97	-1.48%	29,657,910
Apr 8, 2026	5.90	6.10	5.85	6.08	6.06	4.83%	36,997,730
Apr 7, 2026	5.61	5.90	5.60	5.80	5.78	3.94%	32,497,300