SHE:002706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.25	12.46	11.88	11.99	11.99	-2.52%	33,708,310
Jun 16, 2026	12.09	12.72	11.86	12.30	12.30	2.24%	44,932,693
Jun 15, 2026	11.61	12.15	11.48	12.03	12.03	6.18%	46,722,680
Jun 12, 2026	11.64	11.87	11.25	11.33	11.33	-1.39%	34,586,060
Jun 11, 2026	11.40	12.10	11.25	11.49	11.49	-0.61%	42,230,840
Jun 10, 2026	12.34	12.53	11.47	11.56	11.56	-7.59%	45,768,590
Jun 9, 2026	11.99	12.66	11.77	12.51	12.51	6.38%	59,510,137
Jun 8, 2026	12.27	12.59	11.43	11.76	11.76	-6.89%	61,183,345
Jun 5, 2026	13.06	13.10	12.22	12.63	12.63	-3.59%	58,226,380
Jun 4, 2026	13.14	13.74	12.96	13.10	13.10	-2.24%	59,199,490
Jun 3, 2026	13.53	13.90	13.19	13.40	13.40	-1.98%	58,678,560
Jun 2, 2026	14.38	14.53	13.08	13.67	13.67	-5.92%	98,824,130
Jun 1, 2026	14.90	15.10	13.94	14.53	14.53	-0.82%	61,980,020
May 29, 2026	15.13	15.40	14.50	14.65	14.65	-2.72%	79,476,650
May 28, 2026	14.56	15.22	14.22	15.06	15.06	1.62%	115,090,900
May 27, 2026	13.50	14.82	13.41	14.82	14.82	10.02%	84,481,550
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