SHE:002769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	8.00	8.15	7.77	7.80	7.80	-2.74%	9,640,990
May 26, 2026	7.90	8.07	7.78	8.02	8.02	1.52%	13,418,290
May 25, 2026	8.43	8.43	7.85	7.90	7.90	-6.51%	19,792,240
May 22, 2026	8.58	8.68	8.30	8.45	8.45	-0.59%	11,509,640
May 21, 2026	8.88	9.01	8.40	8.50	8.50	-4.28%	9,291,112
May 20, 2026	8.91	8.94	8.42	8.88	8.88	-0.67%	10,196,060
May 19, 2026	9.00	9.08	8.82	8.94	8.94	-0.56%	5,931,354
May 18, 2026	8.94	9.06	8.87	8.99	8.99	-	6,281,073
May 15, 2026	9.14	9.18	8.95	8.99	8.99	-0.88%	6,733,400
May 14, 2026	9.30	9.31	9.05	9.07	9.07	-2.16%	7,537,536
May 13, 2026	9.29	9.41	9.13	9.27	9.27	0.22%	10,033,210
May 12, 2026	10.00	10.04	9.06	9.25	9.25	-7.87%	23,826,730
May 11, 2026	10.03	10.24	9.90	10.04	10.04	0.10%	13,933,460
May 8, 2026	9.86	10.14	9.84	10.03	10.03	1.31%	9,050,400
May 7, 2026	9.96	10.04	9.82	9.90	9.90	-0.60%	6,270,500
May 6, 2026	9.93	10.13	9.92	9.96	9.96	0.81%	7,341,800
Apr 30, 2026	10.14	10.14	9.84	9.88	9.88	-1.20%	5,644,650
Apr 29, 2026	9.99	10.15	9.82	10.00	10.00	0.70%	6,478,014
Apr 28, 2026	10.38	10.38	9.89	9.93	9.93	-3.78%	9,160,127
Apr 27, 2026	10.24	10.35	9.90	10.32	10.32	-0.19%	10,920,290
Apr 24, 2026	10.10	10.59	10.00	10.34	10.34	2.17%	11,219,500
Apr 23, 2026	10.26	10.36	10.05	10.12	10.12	-3.16%	9,797,644
Apr 22, 2026	10.55	10.99	10.41	10.45	10.45	0.29%	11,742,200
Apr 21, 2026	10.47	10.49	10.32	10.42	10.42	-0.86%	6,069,800
Apr 20, 2026	10.72	10.80	10.49	10.51	10.51	-2.05%	8,882,700
Apr 17, 2026	10.50	10.79	10.46	10.73	10.73	1.61%	6,481,638
Apr 16, 2026	10.55	10.58	10.43	10.56	10.56	0.57%	4,844,000
Apr 15, 2026	10.61	10.73	10.41	10.50	10.50	-0.57%	6,263,200
Apr 14, 2026	10.50	10.60	10.37	10.56	10.56	1.73%	6,790,732
Apr 13, 2026	10.24	10.38	10.17	10.38	10.38	0.58%	5,931,438
Apr 10, 2026	10.20	10.38	10.16	10.32	10.32	1.67%	6,282,100
Apr 9, 2026	10.35	10.35	10.08	10.15	10.15	-2.31%	6,118,400
Apr 8, 2026	10.20	10.40	10.16	10.39	10.39	3.80%	8,154,300
Apr 7, 2026	9.93	10.58	9.93	10.01	10.01	0.91%	8,117,162
Apr 3, 2026	9.95	10.18	9.73	9.92	9.92	0.30%	11,735,700
Apr 2, 2026	10.23	10.31	9.78	9.89	9.89	-2.85%	13,204,020
Apr 1, 2026	10.83	10.88	10.12	10.18	10.18	-4.59%	20,227,130
Mar 31, 2026	10.98	11.06	10.66	10.67	10.67	-2.73%	6,500,995
Mar 30, 2026	10.88	11.00	10.66	10.97	10.97	-0.72%	8,286,587
Mar 27, 2026	10.96	11.14	10.71	11.05	11.05	-0.63%	11,400,450
Mar 26, 2026	11.09	11.68	10.95	11.12	11.12	-0.09%	18,595,450
Mar 25, 2026	11.02	11.20	10.93	11.13	11.13	1.00%	8,246,811
Mar 24, 2026	10.85	11.04	10.54	11.02	11.02	3.38%	13,325,800
Mar 23, 2026	11.20	11.29	10.53	10.66	10.66	-6.65%	15,130,400
Mar 20, 2026	11.86	11.92	11.40	11.42	11.42	-3.38%	11,308,090
Mar 19, 2026	11.84	12.05	11.68	11.82	11.82	-0.92%	13,088,140
Mar 18, 2026	12.06	12.08	11.59	11.93	11.93	0.17%	15,361,400
Mar 17, 2026	11.49	12.58	11.49	11.91	11.91	3.84%	26,832,250
Mar 16, 2026	11.17	11.59	11.13	11.47	11.47	2.69%	9,030,386
Mar 13, 2026	11.28	11.48	11.16	11.17	11.17	-0.98%	6,776,087