SHE:002840 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.19	9.33	9.11	9.18	9.18	0.22%	17,210,100
May 28, 2026	9.30	9.39	8.88	9.16	9.16	-2.24%	24,557,140
May 27, 2026	9.44	9.52	9.28	9.37	9.37	-0.95%	13,805,260
May 26, 2026	9.59	9.69	9.34	9.46	9.46	-1.87%	17,437,130
May 25, 2026	9.78	9.91	9.52	9.64	9.64	-1.43%	20,993,750
May 22, 2026	10.19	10.24	9.76	9.78	9.78	-3.26%	22,356,070
May 21, 2026	10.61	10.62	10.06	10.11	10.11	-4.62%	21,896,710
May 20, 2026	10.39	10.68	10.21	10.60	10.60	1.92%	24,550,530
May 19, 2026	10.27	10.48	10.03	10.40	10.40	2.16%	23,901,970
May 18, 2026	10.64	10.88	10.12	10.18	10.18	-5.30%	31,634,530
May 15, 2026	11.20	11.20	10.71	10.75	10.75	-3.85%	41,599,920
May 14, 2026	10.23	11.18	10.10	11.18	11.18	10.04%	44,036,100
May 13, 2026	11.22	11.26	10.11	10.16	10.16	-9.29%	64,475,920
May 12, 2026	12.42	12.45	11.20	11.20	11.20	-9.97%	61,600,000
May 11, 2026	12.73	13.30	12.42	12.44	12.44	-2.28%	34,460,530
May 8, 2026	12.70	12.88	12.49	12.73	12.73	-	17,160,120
May 7, 2026	12.80	12.96	12.62	12.73	12.73	-0.93%	17,102,340
May 6, 2026	13.00	13.00	12.48	12.85	12.85	1.02%	27,740,340
Apr 30, 2026	12.23	12.95	11.85	12.72	12.72	4.01%	36,035,940
Apr 29, 2026	11.78	12.56	11.69	12.23	12.23	3.91%	36,555,550
Apr 28, 2026	11.79	11.90	11.47	11.77	11.77	-0.51%	26,326,650
Apr 27, 2026	11.91	12.25	11.21	11.83	11.83	-2.39%	37,794,670
Apr 24, 2026	12.61	12.81	11.90	12.12	12.12	-4.04%	43,173,120
Apr 23, 2026	13.06	13.18	12.56	12.63	12.63	-3.81%	38,663,850
Apr 22, 2026	13.32	13.60	12.99	13.13	13.13	-2.60%	39,586,490
Apr 21, 2026	13.46	13.76	13.31	13.48	13.48	-0.07%	30,641,770
Apr 20, 2026	13.65	14.13	13.26	13.49	13.49	-0.52%	42,835,010
Apr 17, 2026	13.70	13.95	13.47	13.56	13.56	-1.88%	41,346,900
Apr 16, 2026	13.60	13.88	13.13	13.82	13.82	1.02%	58,329,250
Apr 15, 2026	12.56	13.82	12.56	13.68	13.68	8.92%	85,845,540
Apr 14, 2026	12.60	12.82	12.33	12.56	12.56	-1.57%	40,538,680
Apr 13, 2026	12.69	12.98	12.58	12.76	12.76	1.43%	42,024,360
Apr 10, 2026	12.86	13.05	12.43	12.58	12.58	-3.08%	52,311,610
Apr 9, 2026	12.84	13.35	12.73	12.98	12.98	-0.54%	56,155,540
Apr 8, 2026	13.20	13.37	12.45	13.05	13.05	0.85%	106,414,900
Apr 7, 2026	11.70	12.94	11.60	12.94	12.94	10.03%	87,796,670
Apr 3, 2026	11.52	11.92	11.52	11.76	11.76	1.91%	55,541,210
Apr 2, 2026	11.15	12.10	11.11	11.54	11.54	3.96%	80,830,420
Apr 1, 2026	11.24	11.25	10.63	11.10	11.10	2.97%	35,951,550
Mar 31, 2026	11.42	11.42	10.72	10.78	10.78	-5.52%	47,146,850
Mar 30, 2026	11.20	11.50	11.11	11.41	11.41	0.44%	43,552,650
Mar 27, 2026	10.93	11.52	10.79	11.36	11.36	3.46%	61,712,870
Mar 26, 2026	10.80	11.37	10.73	10.98	10.98	1.67%	49,771,870
Mar 25, 2026	10.67	10.97	10.55	10.80	10.80	1.22%	40,721,570
Mar 24, 2026	11.11	11.20	10.41	10.67	10.67	-0.47%	49,276,300
Mar 23, 2026	9.97	10.80	9.90	10.72	10.72	6.99%	73,744,210
Mar 20, 2026	10.51	10.55	10.00	10.02	10.02	-4.48%	31,262,970
Mar 19, 2026	10.31	10.96	10.26	10.49	10.49	1.45%	49,887,840
Mar 18, 2026	10.24	10.37	10.14	10.34	10.34	1.37%	17,203,550
Mar 17, 2026	10.14	10.38	10.11	10.20	10.20	0.39%	24,030,180