SHE:200550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.48	9.56	9.42	9.51	9.51	0.85%	628,500
Jun 1, 2026	9.49	9.49	9.38	9.43	9.43	-0.53%	248,700
May 29, 2026	9.45	9.52	9.38	9.48	9.48	0.32%	103,300
May 28, 2026	9.70	9.70	9.33	9.45	9.45	0.32%	162,800
May 27, 2026	9.74	9.74	9.40	9.42	9.42	-2.18%	287,400
May 26, 2026	9.69	9.73	9.57	9.63	9.63	-1.13%	191,000
May 25, 2026	9.91	9.91	9.68	9.74	9.74	-1.02%	210,700
May 22, 2026	9.80	9.87	9.73	9.84	9.84	0.61%	200,300
May 21, 2026	9.67	9.83	9.67	9.78	9.78	-	128,525
May 20, 2026	9.62	9.85	9.60	9.78	9.78	1.24%	372,100
May 19, 2026	9.72	9.80	9.54	9.66	9.66	-1.13%	325,600
May 18, 2026	9.97	9.97	9.67	9.77	9.77	-2.01%	233,900
May 15, 2026	10.02	10.05	9.83	9.97	9.97	-0.30%	289,700
May 14, 2026	10.16	10.19	9.91	10.00	10.00	-1.86%	419,400
May 13, 2026	10.29	10.29	10.14	10.19	10.19	-0.49%	218,900
May 12, 2026	10.43	10.43	10.15	10.24	10.24	-1.35%	218,200
May 11, 2026	10.38	10.45	10.30	10.38	10.38	-	213,000
May 8, 2026	10.49	10.49	10.26	10.38	10.38	-0.67%	266,800
May 7, 2026	10.26	10.46	10.26	10.45	10.45	0.97%	345,500
May 6, 2026	10.20	10.35	10.19	10.35	10.35	1.47%	585,300
Apr 30, 2026	10.27	10.27	10.15	10.20	10.20	-	167,200
Apr 29, 2026	10.15	10.20	10.14	10.20	10.20	0.49%	140,400
Apr 28, 2026	10.24	10.24	10.06	10.15	10.15	-0.78%	181,600
Apr 27, 2026	10.28	10.30	10.19	10.23	10.23	0.39%	461,400
Apr 24, 2026	10.27	10.27	10.08	10.19	10.19	-0.49%	331,400
Apr 23, 2026	10.25	10.25	10.20	10.24	10.24	0.10%	66,580
Apr 22, 2026	10.22	10.25	10.19	10.23	10.23	0.10%	112,900
Apr 21, 2026	10.20	10.24	10.17	10.22	10.22	0.20%	137,500
Apr 20, 2026	10.06	10.21	10.06	10.20	10.20	1.39%	410,825
Apr 17, 2026	10.00	10.09	9.98	10.06	10.06	0.50%	215,000
Apr 16, 2026	10.02	10.05	9.98	10.01	10.01	-0.10%	239,200
Apr 15, 2026	10.00	10.03	9.98	10.02	10.02	-	125,644
Apr 14, 2026	10.01	10.02	9.99	10.02	10.02	-	39,400
Apr 13, 2026	10.00	10.02	9.97	10.02	10.02	0.20%	153,300
Apr 10, 2026	9.96	10.01	9.96	10.00	10.00	0.40%	187,000
Apr 9, 2026	10.01	10.01	9.94	9.96	9.96	-0.50%	62,700
Apr 8, 2026	9.90	10.02	9.90	10.01	10.01	1.21%	263,200
Apr 7, 2026	9.94	10.01	9.86	9.89	9.89	-0.50%	96,200
Apr 3, 2026	10.05	10.05	9.90	9.94	9.94	-1.00%	172,700
Apr 2, 2026	10.02	10.06	9.98	10.04	10.04	0.10%	349,800
Apr 1, 2026	10.03	10.03	9.95	10.03	10.03	-0.10%	326,452
Mar 31, 2026	9.85	10.05	9.85	10.04	10.04	1.72%	674,700
Mar 30, 2026	9.76	9.89	9.72	9.87	9.87	0.71%	133,400
Mar 27, 2026	9.73	9.83	9.71	9.80	9.80	0.20%	124,900
Mar 26, 2026	9.83	9.84	9.60	9.78	9.78	-0.31%	145,000
Mar 25, 2026	9.72	9.81	9.71	9.81	9.81	1.03%	88,600
Mar 24, 2026	9.60	9.75	9.55	9.71	9.71	1.68%	76,600
Mar 23, 2026	9.81	9.82	9.37	9.55	9.55	-3.14%	388,900
Mar 20, 2026	9.87	9.88	9.80	9.86	9.86	-	62,100
Mar 19, 2026	9.94	9.94	9.80	9.86	9.86	-1.10%	214,700