SHE:002052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.36	11.50	10.65	10.76	10.76	-4.78%	17,576,521
May 20, 2026	11.29	11.54	11.05	11.30	11.30	-0.53%	14,841,400
May 19, 2026	11.20	11.39	11.00	11.36	11.36	-0.35%	15,534,801
May 18, 2026	11.50	11.67	11.24	11.40	11.40	-1.30%	16,926,800
May 15, 2026	11.65	11.87	11.46	11.55	11.55	-0.60%	18,057,600
May 14, 2026	11.70	12.23	11.61	11.62	11.62	-0.68%	24,906,601
May 13, 2026	11.82	11.99	11.61	11.70	11.70	-1.93%	21,753,102
May 12, 2026	11.77	12.20	11.71	11.93	11.93	1.36%	25,751,661
May 11, 2026	11.62	11.88	11.48	11.77	11.77	1.64%	29,491,332
May 8, 2026	11.20	11.76	11.07	11.58	11.58	3.12%	38,603,744
May 7, 2026	11.71	11.78	10.92	11.23	11.23	1.17%	59,772,401
May 6, 2026	10.01	11.10	10.01	11.10	11.10	10.01%	58,463,101
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