SHE:002622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.48	2.62	2.39	2.47	2.47	0.82%	27,956,400
Jun 4, 2026	2.47	2.53	2.42	2.45	2.45	-2.39%	22,902,500
Jun 3, 2026	2.58	2.64	2.46	2.51	2.51	-3.09%	25,960,700
Jun 2, 2026	2.66	2.68	2.57	2.59	2.59	-1.52%	27,556,334
Jun 1, 2026	2.54	2.67	2.50	2.63	2.63	3.95%	24,133,480
May 29, 2026	2.65	2.66	2.52	2.53	2.53	-3.07%	19,541,660
May 28, 2026	2.56	2.64	2.49	2.61	2.61	1.56%	18,188,560
May 27, 2026	2.65	2.65	2.51	2.57	2.57	-1.91%	17,838,700
May 26, 2026	2.65	2.69	2.58	2.62	2.62	-1.13%	20,840,900
May 25, 2026	2.67	2.73	2.62	2.65	2.65	-0.38%	21,544,200
May 22, 2026	2.64	2.70	2.56	2.66	2.66	2.70%	20,539,700
May 21, 2026	2.70	2.76	2.56	2.59	2.59	-4.07%	21,680,700
May 20, 2026	2.79	2.79	2.68	2.70	2.70	-3.57%	16,051,900
May 19, 2026	2.83	2.87	2.74	2.80	2.80	0.72%	19,538,660
May 18, 2026	2.73	2.81	2.68	2.78	2.78	1.83%	22,691,100
May 15, 2026	2.76	2.78	2.71	2.73	2.73	-0.36%	17,483,000
May 14, 2026	2.81	2.83	2.73	2.74	2.74	-2.14%	18,527,700
May 13, 2026	2.78	2.84	2.76	2.80	2.80	0.36%	19,548,240
May 12, 2026	2.85	2.89	2.78	2.79	2.79	-2.45%	18,087,900
May 11, 2026	2.87	2.90	2.83	2.86	2.86	0.70%	19,664,040
May 8, 2026	2.82	2.86	2.81	2.84	2.84	1.07%	17,801,800
May 7, 2026	2.84	2.87	2.79	2.81	2.81	-0.71%	25,025,100
May 6, 2026	2.81	2.86	2.77	2.83	2.83	1.07%	34,733,000
Apr 30, 2026	2.78	2.84	2.70	2.80	2.80	1.45%	33,867,620
Apr 29, 2026	2.62	2.79	2.60	2.76	2.76	5.34%	37,230,200
Apr 28, 2026	2.58	2.64	2.56	2.62	2.62	1.16%	23,349,800
Apr 27, 2026	2.55	2.60	2.47	2.59	2.59	2.37%	23,464,500
Apr 24, 2026	2.50	2.55	2.47	2.53	2.53	1.20%	17,718,690
Apr 23, 2026	2.53	2.54	2.47	2.50	2.50	-0.40%	15,612,500
Apr 22, 2026	2.53	2.55	2.49	2.51	2.51	-1.18%	16,628,400
Apr 21, 2026	2.56	2.57	2.49	2.54	2.54	-0.39%	17,925,800
Apr 20, 2026	2.46	2.56	2.44	2.55	2.55	3.24%	25,624,000
Apr 17, 2026	2.53	2.53	2.43	2.47	2.47	-1.59%	24,669,600
Apr 16, 2026	2.51	2.53	2.45	2.51	2.51	1.62%	25,439,620
Apr 15, 2026	2.51	2.52	2.40	2.47	2.47	0.41%	28,970,320
Apr 14, 2026	2.59	2.59	2.38	2.46	2.46	-3.53%	41,023,890
Apr 13, 2026	2.60	2.61	2.52	2.55	2.55	-1.92%	23,631,300
Apr 10, 2026	2.60	2.66	2.57	2.60	2.60	0.39%	14,460,300
Apr 9, 2026	2.67	2.72	2.57	2.59	2.59	-3.00%	20,998,100
Apr 8, 2026	2.63	2.69	2.61	2.67	2.67	3.89%	21,685,700
Apr 7, 2026	2.41	2.57	2.36	2.57	2.57	3.21%	28,740,600
Apr 3, 2026	2.66	2.67	2.44	2.49	2.49	-6.74%	37,616,120
Apr 2, 2026	2.79	2.79	2.64	2.67	2.67	-3.61%	25,365,000
Apr 1, 2026	2.82	2.82	2.69	2.77	2.77	0.36%	24,514,000
Mar 31, 2026	2.80	2.85	2.75	2.76	2.76	-1.08%	16,786,200
Mar 30, 2026	2.73	2.80	2.71	2.79	2.79	1.09%	19,648,800
Mar 27, 2026	2.69	2.78	2.63	2.76	2.76	2.99%	21,457,600
Mar 26, 2026	2.74	2.78	2.67	2.68	2.68	-1.47%	15,594,900
Mar 25, 2026	2.69	2.75	2.67	2.72	2.72	2.26%	17,601,800
Mar 24, 2026	2.58	2.67	2.53	2.66	2.66	5.14%	25,974,100