SHE:002052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.09	10.17	8.90	10.09	10.09	6.21%	46,862,084
Apr 29, 2026	9.33	9.59	9.33	9.50	9.50	1.06%	9,755,300
Apr 28, 2026	9.67	9.73	9.33	9.40	9.40	-3.79%	13,996,400
Apr 27, 2026	9.80	9.89	9.37	9.77	9.77	-1.31%	19,426,501
Apr 24, 2026	10.05	10.09	9.77	9.90	9.90	-1.59%	11,077,900
Apr 23, 2026	10.24	10.35	9.93	10.06	10.06	-1.95%	12,909,800
Apr 22, 2026	10.10	10.39	9.98	10.26	10.26	0.79%	11,727,725
Apr 21, 2026	10.46	10.46	10.11	10.18	10.18	-2.68%	14,310,700
Apr 20, 2026	10.48	10.60	10.41	10.46	10.46	-0.19%	9,079,200
Apr 17, 2026	10.48	10.79	10.39	10.48	10.48	0.48%	10,460,349
Apr 16, 2026	10.25	10.50	10.23	10.43	10.43	2.25%	11,503,500
Apr 15, 2026	10.51	10.66	10.11	10.20	10.20	-2.95%	12,304,203
Apr 14, 2026	10.47	10.69	10.39	10.51	10.51	1.55%	9,902,486
Apr 13, 2026	10.54	10.59	10.29	10.35	10.35	-3.00%	10,309,210
Apr 10, 2026	10.43	10.96	10.43	10.67	10.67	2.50%	13,620,800
Apr 9, 2026	10.50	10.68	10.31	10.41	10.41	-1.98%	10,069,100
Apr 8, 2026	10.25	10.64	10.22	10.62	10.62	5.25%	13,855,800
Apr 7, 2026	9.97	10.32	9.83	10.09	10.09	1.61%	10,165,700
Apr 3, 2026	10.12	10.15	9.87	9.93	9.93	-1.59%	9,435,101
Apr 2, 2026	10.52	10.52	9.99	10.09	10.09	-4.18%	16,100,100
Apr 1, 2026	10.55	10.62	10.39	10.53	10.53	1.35%	10,845,300
Mar 31, 2026	10.83	10.95	10.33	10.39	10.39	-4.33%	13,903,800
Mar 30, 2026	11.05	11.08	10.61	10.86	10.86	-2.86%	11,593,504
Mar 27, 2026	11.21	11.28	10.97	11.18	11.18	-1.93%	11,866,360
Mar 26, 2026	11.80	11.94	11.38	11.40	11.40	-3.88%	18,582,960
Mar 25, 2026	11.60	11.97	11.55	11.86	11.86	1.80%	19,971,980
Mar 24, 2026	11.80	11.81	11.42	11.65	11.65	1.22%	11,297,140
Mar 23, 2026	12.03	12.14	11.23	11.51	11.51	-5.27%	22,944,900
Mar 20, 2026	12.09	12.49	12.04	12.15	12.15	0.58%	26,892,110
Mar 19, 2026	11.88	12.22	11.80	12.08	12.08	0.58%	17,335,100
Mar 18, 2026	11.72	12.08	11.65	12.01	12.01	1.95%	12,715,700
Mar 17, 2026	11.88	12.05	11.75	11.78	11.78	-1.09%	10,487,290
Mar 16, 2026	11.83	11.93	11.59	11.91	11.91	0.68%	10,005,400
Mar 13, 2026	11.67	12.08	11.53	11.83	11.83	0.77%	13,180,600
Mar 12, 2026	12.00	12.04	11.67	11.74	11.74	-2.98%	14,600,300
Mar 11, 2026	11.73	12.52	11.73	12.10	12.10	3.15%	24,261,650
Mar 10, 2026	11.65	11.81	11.65	11.73	11.73	1.91%	10,191,350
Mar 9, 2026	11.61	11.66	11.23	11.51	11.51	-2.54%	15,055,200
Mar 6, 2026	11.65	11.95	11.57	11.81	11.81	0.77%	8,816,400
Mar 5, 2026	11.76	11.99	11.66	11.72	11.72	1.65%	13,022,900
Mar 4, 2026	11.48	11.69	11.39	11.53	11.53	-0.52%	10,995,400
Mar 3, 2026	12.07	12.21	11.56	11.59	11.59	-3.90%	16,503,050
Mar 2, 2026	12.32	12.38	11.96	12.06	12.06	-3.21%	17,604,159
Feb 27, 2026	12.40	12.49	12.27	12.46	12.46	0.48%	11,925,900
Feb 26, 2026	12.51	12.57	12.18	12.40	12.40	-1.35%	16,372,676
Feb 25, 2026	12.10	12.62	11.98	12.57	12.57	3.97%	26,300,880
Feb 24, 2026	11.76	12.24	11.59	12.09	12.09	4.86%	21,191,660
Feb 13, 2026	11.60	11.71	11.51	11.53	11.53	-1.03%	7,810,303
Feb 12, 2026	11.81	11.91	11.64	11.65	11.65	-1.27%	12,861,960
Feb 11, 2026	11.93	12.16	11.80	11.80	11.80	-0.84%	12,599,760