SHE:300002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	9.93	9.98	9.77	9.96	9.96	0.91%	40,862,651
May 6, 2026	9.77	9.95	9.77	9.87	9.87	1.44%	42,183,071
Apr 30, 2026	9.63	9.74	9.56	9.73	9.73	1.04%	35,320,458
Apr 29, 2026	9.39	9.65	9.37	9.63	9.63	2.77%	41,514,158
Apr 28, 2026	9.30	9.68	9.30	9.37	9.37	-	44,354,500
Apr 27, 2026	9.28	9.42	9.16	9.37	9.37	0.54%	29,650,038
Apr 24, 2026	9.40	9.44	9.21	9.32	9.32	-1.27%	32,565,814
Apr 23, 2026	9.61	9.70	9.40	9.44	9.44	-1.87%	34,623,258
Apr 22, 2026	9.54	9.64	9.51	9.62	9.62	0.10%	29,363,170
Apr 21, 2026	9.69	9.73	9.53	9.61	9.61	-0.93%	28,832,280
Apr 20, 2026	9.64	9.79	9.58	9.70	9.70	0.62%	35,623,078
Apr 17, 2026	9.62	9.65	9.55	9.64	9.64	-0.62%	29,516,358
Apr 16, 2026	9.60	9.73	9.57	9.70	9.70	1.36%	37,102,807
Apr 15, 2026	9.66	9.78	9.56	9.57	9.57	-0.21%	34,725,649
Apr 14, 2026	9.59	9.70	9.48	9.59	9.59	1.05%	27,110,354
Apr 13, 2026	9.50	9.59	9.44	9.49	9.49	-1.45%	27,104,410
Apr 10, 2026	9.57	9.76	9.57	9.63	9.63	1.48%	32,687,141
Apr 9, 2026	9.66	9.70	9.48	9.49	9.49	-3.26%	33,747,000
Apr 8, 2026	9.45	9.85	9.45	9.81	9.81	5.83%	49,858,540
Apr 7, 2026	9.28	9.35	9.22	9.27	9.27	-	16,589,900
Apr 3, 2026	9.35	9.38	9.23	9.27	9.27	-0.32%	22,179,900
Apr 2, 2026	9.50	9.50	9.26	9.30	9.30	-2.62%	27,357,500
Apr 1, 2026	9.46	9.59	9.39	9.55	9.55	2.47%	32,102,636
Mar 31, 2026	9.40	9.54	9.32	9.32	9.32	-1.06%	22,979,300
Mar 30, 2026	9.36	9.44	9.17	9.42	9.42	-0.53%	29,233,850
Mar 27, 2026	9.25	9.54	9.21	9.47	9.47	1.07%	25,875,371
Mar 26, 2026	9.55	9.60	9.34	9.37	9.37	-2.40%	28,083,150
Mar 25, 2026	9.42	9.65	9.38	9.60	9.60	2.13%	31,793,550
Mar 24, 2026	9.44	9.45	9.21	9.40	9.40	1.73%	32,857,200
Mar 23, 2026	9.85	9.86	9.18	9.24	9.24	-7.97%	56,711,920
Mar 20, 2026	10.25	10.33	10.04	10.04	10.04	-2.05%	33,556,410
Mar 19, 2026	10.30	10.35	10.19	10.25	10.25	-1.44%	32,577,956
Mar 18, 2026	10.36	10.46	10.27	10.40	10.40	0.39%	26,701,760
Mar 17, 2026	10.51	10.62	10.36	10.36	10.36	-0.86%	30,795,340
Mar 16, 2026	10.48	10.53	10.36	10.45	10.45	-1.14%	31,708,460
Mar 13, 2026	10.70	10.94	10.55	10.57	10.57	0.28%	47,094,700
Mar 12, 2026	10.47	10.62	10.38	10.54	10.54	0.48%	33,647,690
Mar 11, 2026	10.61	10.70	10.48	10.49	10.49	-1.50%	38,931,020
Mar 10, 2026	10.65	10.85	10.52	10.65	10.65	1.53%	43,768,834
Mar 9, 2026	10.40	10.57	10.19	10.49	10.49	-0.85%	47,683,720
Mar 6, 2026	10.40	10.60	10.40	10.58	10.58	0.28%	34,201,940
Mar 5, 2026	10.44	10.95	10.30	10.55	10.55	2.63%	70,364,260
Mar 4, 2026	10.19	10.46	10.16	10.28	10.28	-0.19%	39,702,370
Mar 3, 2026	10.98	11.01	10.27	10.30	10.30	-6.11%	68,903,920
Mar 2, 2026	11.40	11.43	10.90	10.97	10.97	-5.76%	98,267,920
Feb 27, 2026	11.65	11.72	11.49	11.64	11.64	-1.19%	62,290,010
Feb 26, 2026	12.02	12.05	11.76	11.78	11.78	-1.59%	55,214,590
Feb 25, 2026	12.05	12.13	11.94	11.97	11.97	-0.50%	48,662,380
Feb 24, 2026	12.35	12.37	11.96	12.03	12.03	-1.47%	50,799,030
Feb 13, 2026	12.49	12.59	12.20	12.21	12.21	-2.94%	59,363,396