SHE:002930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.63	9.69	9.35	9.43	9.43	-2.68%	8,375,846
Jun 16, 2026	10.14	10.14	9.60	9.69	9.69	-3.49%	11,131,597
Jun 15, 2026	10.14	10.14	9.75	10.04	10.04	1.72%	14,109,732
Jun 12, 2026	9.33	10.09	9.26	9.87	9.87	7.05%	19,051,270
Jun 11, 2026	9.21	9.42	9.02	9.22	9.22	-0.65%	9,800,529
Jun 10, 2026	9.64	9.72	9.18	9.28	9.28	-4.62%	12,342,290
Jun 9, 2026	9.65	9.86	9.52	9.73	9.73	2.31%	11,656,710
Jun 8, 2026	9.80	10.05	9.39	9.51	9.51	-4.04%	13,443,900
Jun 5, 2026	9.82	10.14	9.64	9.91	9.91	1.23%	16,325,360
Jun 4, 2026	10.30	10.32	9.70	9.79	9.79	-3.74%	15,190,490
Jun 3, 2026	10.52	10.68	10.02	10.17	10.17	-2.68%	17,532,240
Jun 2, 2026	11.28	11.38	10.30	10.45	10.45	-7.69%	24,472,241
Jun 1, 2026	11.66	11.69	11.15	11.32	11.32	-3.66%	15,054,098
May 29, 2026	12.43	12.45	11.65	11.75	11.75	-5.47%	14,192,420
May 28, 2026	12.38	12.76	12.30	12.43	12.43	0.24%	11,190,460
May 27, 2026	13.20	13.33	11.97	12.40	12.40	-6.20%	15,101,660
May 26, 2026	13.80	14.02	13.06	13.22	13.22	-4.69%	12,672,080
May 25, 2026	14.15	14.77	13.75	13.87	13.87	-1.42%	13,193,620
May 22, 2026	14.19	14.86	13.31	14.07	14.07	1.01%	20,833,730
May 21, 2026	14.92	15.04	13.85	13.93	13.93	-7.69%	15,052,830
May 20, 2026	14.38	15.33	14.20	15.09	15.09	4.57%	22,322,980
May 19, 2026	14.91	14.91	14.00	14.43	14.43	-2.37%	15,978,800
May 18, 2026	15.30	15.39	14.69	14.78	14.78	-2.44%	16,013,350
May 15, 2026	15.76	15.80	14.94	15.15	15.15	-4.11%	20,302,970
May 14, 2026	16.59	16.79	15.76	15.80	15.80	-5.11%	26,325,490
May 13, 2026	15.88	16.88	15.76	16.65	16.65	6.25%	40,432,170
May 12, 2026	16.25	16.42	15.28	15.67	15.67	-3.57%	30,848,730
May 11, 2026	15.39	16.50	15.26	16.25	16.25	1.31%	54,813,330
May 8, 2026	15.19	16.04	15.11	16.04	16.04	10.01%	20,294,030
May 7, 2026	13.18	14.58	13.04	14.58	14.58	10.04%	50,604,390
May 6, 2026	12.88	13.73	12.75	13.25	13.25	2.00%	38,389,380
Apr 30, 2026	12.45	13.08	12.28	12.99	12.99	3.84%	16,945,110
Apr 29, 2026	12.78	12.78	12.33	12.51	12.51	-0.40%	10,000,130
Apr 28, 2026	12.40	12.73	12.32	12.56	12.56	1.37%	8,983,954
Apr 27, 2026	12.53	12.81	12.19	12.39	12.39	-2.36%	9,290,884
Apr 24, 2026	12.85	12.97	12.60	12.69	12.69	-1.25%	4,883,756
Apr 23, 2026	12.99	12.99	12.73	12.85	12.85	-1.15%	5,470,066
Apr 22, 2026	13.50	13.50	12.90	13.00	13.00	-3.70%	9,460,480
Apr 21, 2026	13.79	14.03	13.43	13.50	13.50	-2.17%	9,196,300
Apr 20, 2026	13.63	14.10	13.35	13.80	13.80	2.07%	9,848,786
Apr 17, 2026	13.82	13.82	13.34	13.52	13.52	-2.31%	8,202,310
Apr 16, 2026	13.52	13.99	13.42	13.84	13.84	2.59%	9,172,534
Apr 15, 2026	13.58	13.74	13.31	13.49	13.49	-0.15%	4,907,754
Apr 14, 2026	13.30	13.58	13.15	13.51	13.51	1.58%	7,416,030
Apr 13, 2026	13.25	13.54	13.11	13.30	13.30	-0.30%	5,988,172
Apr 10, 2026	13.18	13.46	13.10	13.34	13.34	1.29%	8,683,144
Apr 9, 2026	13.85	13.90	12.78	13.17	13.17	-5.79%	17,684,020
Apr 8, 2026	13.41	14.17	13.17	13.98	13.98	5.83%	21,583,280
Apr 7, 2026	13.07	13.57	12.87	13.21	13.21	1.54%	8,923,612
Apr 3, 2026	13.70	13.88	12.97	13.01	13.01	-5.04%	8,424,597