SHE:002909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.34	6.34	5.95	6.02	-	-0.17%	149,400
May 27, 2026	6.28	6.34	5.95	6.03	6.03	-4.29%	15,388,000
May 26, 2026	6.45	6.50	6.22	6.30	6.30	-3.08%	15,926,490
May 25, 2026	6.68	6.78	6.42	6.50	6.50	-2.11%	18,458,120
May 22, 2026	6.34	6.75	6.34	6.64	6.64	3.91%	30,383,970
May 21, 2026	6.73	6.86	6.38	6.39	6.39	-6.85%	34,656,710
May 20, 2026	6.51	7.16	6.34	6.86	6.86	5.38%	37,162,780
May 19, 2026	6.55	6.60	6.37	6.51	6.51	-0.15%	7,694,800
May 18, 2026	6.55	6.55	6.34	6.52	6.52	0.31%	8,626,621
May 15, 2026	6.54	6.67	6.45	6.50	6.50	-0.15%	9,344,694
May 14, 2026	6.59	6.61	6.48	6.51	6.51	-0.61%	6,953,132
May 13, 2026	6.60	6.65	6.50	6.55	6.55	0.15%	7,913,901
May 12, 2026	6.70	6.76	6.52	6.54	6.54	-2.53%	6,779,827
May 11, 2026	6.77	6.80	6.64	6.71	6.71	-0.59%	7,235,400
May 8, 2026	6.80	6.82	6.74	6.75	6.75	-0.44%	5,795,000
May 7, 2026	6.77	6.88	6.72	6.78	6.78	0.15%	8,185,000
May 6, 2026	6.72	6.82	6.70	6.77	6.77	1.20%	8,302,840
Apr 30, 2026	6.67	6.77	6.67	6.69	6.69	-0.15%	6,731,100
Apr 29, 2026	6.53	6.79	6.46	6.70	6.70	1.67%	12,271,160
Apr 28, 2026	6.53	6.61	6.49	6.59	6.59	0.76%	7,370,960
Apr 27, 2026	6.38	6.59	6.27	6.54	6.54	2.35%	8,526,356
Apr 24, 2026	6.32	6.45	6.25	6.39	6.39	0.95%	6,600,800
Apr 23, 2026	6.44	6.46	6.31	6.33	6.33	-1.71%	7,339,873
Apr 22, 2026	6.50	6.50	6.31	6.44	6.44	-0.16%	8,373,800
Apr 21, 2026	6.55	6.56	6.37	6.45	6.45	-1.68%	9,758,177
Apr 20, 2026	6.39	6.77	6.33	6.56	6.56	2.98%	14,601,290
Apr 17, 2026	6.54	6.54	6.30	6.37	6.37	-1.70%	7,724,500
Apr 16, 2026	6.24	6.50	6.20	6.48	6.48	4.01%	9,779,931
Apr 15, 2026	6.43	6.43	6.22	6.23	6.23	-2.20%	9,864,700
Apr 14, 2026	6.42	6.45	6.26	6.37	6.37	0.31%	11,888,810
Apr 13, 2026	6.58	6.58	6.21	6.35	6.35	-4.51%	17,979,960
Apr 10, 2026	6.57	6.71	6.54	6.65	6.65	1.68%	7,069,227
Apr 9, 2026	6.61	6.65	6.52	6.54	6.54	-1.51%	6,968,600
Apr 8, 2026	6.53	6.65	6.48	6.64	6.64	3.11%	9,758,027
Apr 7, 2026	6.14	6.47	6.14	6.44	6.44	5.40%	12,303,820
Apr 3, 2026	6.44	6.46	6.10	6.11	6.11	-5.12%	8,534,180
Apr 2, 2026	6.65	6.69	6.38	6.44	6.44	-3.59%	7,772,767
Apr 1, 2026	6.69	6.73	6.53	6.68	6.68	1.83%	6,704,567
Mar 31, 2026	6.67	6.77	6.53	6.56	6.56	-1.65%	7,236,372
Mar 30, 2026	6.60	6.72	6.49	6.67	6.67	0.60%	8,208,526
Mar 27, 2026	6.42	6.63	6.40	6.63	6.63	2.47%	8,102,100
Mar 26, 2026	6.54	6.64	6.41	6.47	6.47	-1.07%	7,944,500
Mar 25, 2026	6.41	6.56	6.37	6.54	6.54	2.19%	10,429,920
Mar 24, 2026	6.30	6.40	6.09	6.40	6.40	4.07%	12,750,820
Mar 23, 2026	6.48	6.52	6.08	6.15	6.15	-6.39%	14,488,150
Mar 20, 2026	6.96	6.96	6.56	6.57	6.57	-4.64%	10,159,600
Mar 19, 2026	7.08	7.14	6.84	6.89	6.89	-3.91%	10,225,170
Mar 18, 2026	7.00	7.18	6.90	7.17	7.17	3.02%	9,695,900
Mar 17, 2026	7.24	7.32	6.96	6.96	6.96	-3.47%	10,718,200
Mar 16, 2026	7.27	7.39	7.15	7.21	7.21	-0.69%	8,275,700