SHE:002706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.64	14.82	12.64	14.82	-	10.02%	56,005,549
May 26, 2026	13.56	13.90	13.10	13.47	13.47	-0.07%	61,366,310
May 25, 2026	13.41	13.95	13.29	13.48	13.48	4.82%	84,783,130
May 22, 2026	12.64	13.16	12.58	12.86	12.86	1.82%	60,778,280
May 21, 2026	13.36	13.40	12.57	12.63	12.63	-5.46%	68,502,480
May 20, 2026	13.48	13.65	13.10	13.36	13.36	-0.89%	70,984,580
May 19, 2026	12.24	13.88	12.22	13.48	13.48	6.73%	116,058,400
May 18, 2026	11.56	12.77	11.47	12.63	12.63	8.41%	95,783,060
May 15, 2026	12.37	12.67	11.67	11.85	11.65	-4.13%	91,228,880
May 14, 2026	12.70	12.99	12.35	12.36	12.15	-2.52%	72,868,560
May 13, 2026	12.00	12.79	12.00	12.68	12.47	3.51%	86,879,120
May 12, 2026	12.30	12.89	12.13	12.25	12.04	1.16%	130,413,400
May 11, 2026	11.99	12.49	11.88	12.11	11.91	3.95%	84,674,080
May 8, 2026	11.70	11.73	11.46	11.65	11.45	-1.35%	46,843,160
May 7, 2026	11.69	11.94	11.64	11.81	11.61	0.60%	50,682,740
May 6, 2026	11.75	11.99	11.58	11.74	11.54	1.47%	72,279,580
Apr 30, 2026	11.35	11.77	11.27	11.57	11.37	2.21%	74,181,470
Apr 29, 2026	11.25	11.47	11.17	11.32	11.13	-0.18%	55,583,510
Apr 28, 2026	11.59	11.76	11.25	11.34	11.15	-0.44%	98,167,140
Apr 27, 2026	10.30	11.39	10.27	11.39	11.20	10.05%	103,408,200
Apr 24, 2026	10.50	10.53	10.25	10.35	10.18	-2.36%	33,699,410
Apr 23, 2026	10.77	10.94	10.41	10.60	10.42	-1.30%	43,415,350
Apr 22, 2026	10.73	10.85	10.56	10.74	10.56	-0.28%	53,136,790
Apr 21, 2026	11.04	11.07	10.60	10.77	10.59	-2.89%	69,289,230
Apr 20, 2026	11.22	11.28	10.79	11.09	10.90	-1.07%	94,920,520
Apr 17, 2026	10.18	11.21	10.12	11.21	11.02	10.01%	88,825,540
Apr 16, 2026	10.10	10.35	9.94	10.19	10.02	0.79%	34,752,940
Apr 15, 2026	9.92	10.29	9.88	10.11	9.94	2.33%	48,996,860
Apr 14, 2026	9.56	10.06	9.47	9.88	9.71	4.22%	60,868,700
Apr 13, 2026	9.70	9.77	9.32	9.48	9.32	-5.11%	63,438,850
Apr 10, 2026	9.91	10.20	9.86	9.99	9.82	2.36%	38,201,600
Apr 9, 2026	9.61	9.85	9.53	9.76	9.60	0.41%	33,034,760
Apr 8, 2026	9.50	9.79	9.50	9.72	9.56	5.19%	42,216,030
Apr 7, 2026	9.42	9.45	9.20	9.24	9.08	-1.18%	24,640,700
Apr 3, 2026	9.70	9.74	9.28	9.35	9.19	-3.01%	35,960,710
Apr 2, 2026	10.10	10.17	9.58	9.64	9.48	-5.21%	47,268,850
Apr 1, 2026	10.21	10.34	10.05	10.17	10.00	1.80%	49,821,680
Mar 31, 2026	10.60	10.62	9.98	9.99	9.82	-6.55%	48,712,190
Mar 30, 2026	10.57	10.73	10.28	10.69	10.51	-0.74%	32,042,640
Mar 27, 2026	10.24	10.89	10.18	10.77	10.59	3.56%	43,633,410
Mar 26, 2026	11.10	11.12	10.36	10.40	10.22	-7.06%	57,327,500
Mar 25, 2026	11.30	11.43	10.99	11.19	11.00	-0.89%	57,296,110
Mar 24, 2026	11.08	11.37	10.70	11.29	11.10	3.67%	60,967,540
Mar 23, 2026	10.69	11.49	10.53	10.89	10.71	-0.64%	73,655,110
Mar 20, 2026	11.17	11.46	10.90	10.96	10.78	-1.88%	43,188,390
Mar 19, 2026	11.44	11.50	11.10	11.17	10.98	-3.79%	44,846,430
Mar 18, 2026	11.48	11.68	11.36	11.61	11.41	1.66%	45,528,540
Mar 17, 2026	11.89	12.09	11.39	11.42	11.23	-4.52%	70,544,640
Mar 16, 2026	11.76	12.09	11.08	11.96	11.76	1.10%	101,161,500
Mar 13, 2026	12.40	12.50	11.76	11.83	11.63	-5.36%	61,651,000