SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.90	11.12	10.84	10.97	10.97	-0.09%	2,663,634
Jun 9, 2026	11.05	11.08	10.80	10.98	10.98	-0.18%	3,796,350
Jun 8, 2026	10.90	11.12	10.90	11.00	11.00	-0.72%	3,981,310
Jun 5, 2026	11.03	11.24	11.00	11.08	11.08	0.54%	3,302,280
Jun 4, 2026	11.20	11.25	10.99	11.02	11.02	-1.69%	3,377,930
Jun 3, 2026	11.45	11.45	11.16	11.21	11.21	-2.35%	4,434,160
Jun 2, 2026	11.42	11.55	11.33	11.48	11.48	0.53%	4,959,900
Jun 1, 2026	11.06	11.42	10.90	11.42	11.42	3.25%	5,633,760
May 29, 2026	11.12	11.24	11.05	11.06	11.06	-0.98%	4,120,500
May 28, 2026	11.18	11.22	11.01	11.17	11.17	-0.27%	4,571,170
May 27, 2026	11.08	11.22	11.00	11.20	11.20	1.17%	4,552,770
May 26, 2026	11.22	11.33	11.07	11.07	11.07	-1.60%	4,068,220
May 25, 2026	11.34	11.46	11.09	11.25	11.25	-0.79%	5,401,286
May 22, 2026	11.28	11.38	11.00	11.34	11.34	1.80%	6,112,320
May 21, 2026	11.25	11.36	11.11	11.14	11.14	-0.98%	4,970,200
May 20, 2026	11.31	11.33	11.20	11.25	11.25	-1.23%	3,585,880
May 19, 2026	11.29	11.42	11.25	11.39	11.39	0.53%	4,991,368
May 18, 2026	11.39	11.49	11.19	11.33	11.33	-0.96%	4,791,302
May 15, 2026	11.38	11.60	11.30	11.44	11.44	0.62%	5,383,584
May 14, 2026	11.81	11.87	11.66	11.68	11.37	-0.85%	4,447,607
May 13, 2026	11.68	11.80	11.64	11.78	11.47	1.29%	4,463,310
May 12, 2026	11.86	11.94	11.61	11.63	11.32	-1.94%	5,422,962
May 11, 2026	11.99	12.02	11.78	11.86	11.55	-1.74%	7,012,770
May 8, 2026	12.08	12.27	12.05	12.07	11.75	-	8,852,899
May 7, 2026	11.99	12.16	11.95	12.07	11.75	0.50%	8,992,851
May 6, 2026	12.21	12.27	11.93	12.01	11.69	-1.15%	12,385,220
Apr 30, 2026	12.41	12.53	12.12	12.15	11.83	-0.65%	26,543,310
Apr 29, 2026	11.70	12.23	11.52	12.23	11.91	9.98%	24,819,190
Apr 28, 2026	10.85	11.15	10.85	11.12	10.82	1.83%	3,715,295
Apr 27, 2026	10.76	10.95	10.76	10.92	10.63	1.20%	1,971,454
Apr 24, 2026	10.87	10.92	10.72	10.79	10.50	-0.83%	2,550,094
Apr 23, 2026	10.73	11.08	10.73	10.88	10.59	1.30%	3,978,798
Apr 22, 2026	10.69	10.80	10.64	10.74	10.45	0.56%	2,392,100
Apr 21, 2026	10.70	10.72	10.66	10.68	10.40	-0.09%	1,291,415
Apr 20, 2026	10.74	10.74	10.66	10.69	10.41	-0.19%	1,446,510
Apr 17, 2026	10.81	10.81	10.70	10.71	10.43	-0.93%	1,630,580
Apr 16, 2026	10.75	10.88	10.70	10.81	10.52	0.65%	2,704,040
Apr 15, 2026	10.72	10.75	10.62	10.74	10.45	0.47%	2,027,857
Apr 14, 2026	10.70	10.72	10.60	10.69	10.41	0.56%	1,785,627
Apr 13, 2026	10.63	10.69	10.61	10.63	10.35	-0.75%	2,027,620
Apr 10, 2026	10.66	10.73	10.64	10.71	10.43	0.85%	1,625,137
Apr 9, 2026	10.69	10.75	10.61	10.62	10.34	-1.30%	1,701,010
Apr 8, 2026	10.65	10.76	10.63	10.76	10.47	1.89%	3,064,270
Apr 7, 2026	10.69	10.69	10.50	10.56	10.28	-0.85%	2,983,473
Apr 3, 2026	10.78	10.80	10.60	10.65	10.37	-1.21%	2,639,012
Apr 2, 2026	10.80	10.88	10.74	10.78	10.49	-0.55%	2,672,520
Apr 1, 2026	10.99	11.04	10.75	10.84	10.55	0.84%	4,851,241
Mar 31, 2026	10.95	10.96	10.60	10.75	10.46	-5.20%	13,677,790
Mar 30, 2026	11.10	11.40	11.08	11.34	11.04	0.98%	3,417,320
Mar 27, 2026	11.10	11.29	11.06	11.23	10.93	0.63%	3,049,777