SHE:002079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.30	13.41	12.36	12.45	12.45	-6.39%	91,631,294
May 28, 2026	13.40	13.84	13.04	13.30	13.30	-1.77%	124,446,452
May 27, 2026	12.88	14.16	12.80	13.54	13.54	5.21%	159,537,874
May 26, 2026	12.88	13.19	12.60	12.87	12.87	0.86%	59,431,080
May 25, 2026	12.67	12.77	12.21	12.76	12.76	1.27%	36,716,105
May 22, 2026	12.43	12.67	12.32	12.60	12.60	2.36%	34,091,268
May 21, 2026	12.98	13.05	12.26	12.31	12.31	-4.72%	49,980,478
May 20, 2026	12.57	12.99	12.51	12.92	12.92	1.81%	43,636,092
May 19, 2026	12.55	12.70	12.30	12.69	12.69	0.24%	40,528,169
May 18, 2026	12.60	12.90	12.51	12.66	12.66	-0.31%	32,212,660
May 15, 2026	12.78	13.03	12.48	12.70	12.70	-0.78%	56,529,831
May 14, 2026	12.94	13.17	12.80	12.80	12.80	-0.47%	62,689,583
May 13, 2026	12.52	12.95	12.37	12.86	12.86	1.58%	52,601,058
May 12, 2026	12.80	12.90	12.56	12.66	12.66	-2.24%	57,695,650
May 11, 2026	12.40	13.24	12.37	12.95	12.95	4.52%	87,549,349
May 8, 2026	12.00	12.56	11.90	12.39	12.39	2.31%	70,225,094
May 7, 2026	11.90	12.39	11.86	12.11	12.11	1.42%	78,955,782
May 6, 2026	11.82	12.08	11.75	11.94	11.94	2.05%	79,574,070
Apr 30, 2026	11.88	11.91	11.47	11.70	11.70	0.09%	116,232,305
Apr 29, 2026	11.21	11.69	11.21	11.69	11.69	9.97%	61,951,210
Apr 28, 2026	10.51	10.83	10.49	10.63	10.63	0.76%	39,629,278
Apr 27, 2026	10.58	10.68	10.38	10.55	10.55	-1.22%	31,743,503
Apr 24, 2026	10.45	10.98	10.45	10.68	10.68	1.42%	53,709,916
Apr 23, 2026	10.71	10.80	10.45	10.53	10.53	-1.59%	32,046,551
Apr 22, 2026	10.47	10.79	10.43	10.70	10.70	2.20%	40,230,787
Apr 21, 2026	10.30	10.62	10.12	10.47	10.47	1.65%	39,249,170
Apr 20, 2026	10.37	10.46	10.28	10.30	10.30	-1.34%	30,618,350
Apr 17, 2026	10.17	10.55	10.12	10.44	10.44	1.85%	35,040,234
Apr 16, 2026	9.96	10.38	9.92	10.25	10.25	3.64%	39,272,081
Apr 15, 2026	9.91	10.08	9.81	9.89	9.89	0.71%	33,278,041
Apr 14, 2026	9.82	9.82	9.70	9.82	9.82	0.31%	16,828,948
Apr 13, 2026	9.55	9.80	9.52	9.79	9.79	1.66%	18,943,090
Apr 10, 2026	9.65	9.75	9.61	9.63	9.63	0.84%	16,109,950
Apr 9, 2026	9.64	9.65	9.52	9.55	9.55	-1.85%	15,074,310
Apr 8, 2026	9.61	9.73	9.58	9.73	9.73	3.29%	21,904,900
Apr 7, 2026	9.26	9.43	9.25	9.42	9.42	2.06%	12,490,590
Apr 3, 2026	9.56	9.60	9.22	9.23	9.23	-2.74%	14,023,440
Apr 2, 2026	9.57	9.65	9.45	9.49	9.49	-	23,289,500
Apr 1, 2026	9.47	9.49	9.35	9.49	9.49	1.93%	13,835,790
Mar 31, 2026	9.45	9.52	9.30	9.31	9.31	-2.00%	13,938,410
Mar 30, 2026	9.38	9.52	9.20	9.50	9.50	-0.21%	17,856,900
Mar 27, 2026	9.30	9.55	9.24	9.52	9.52	1.28%	16,590,840
Mar 26, 2026	9.68	9.68	9.35	9.40	9.40	-2.89%	18,421,820
Mar 25, 2026	9.65	9.79	9.60	9.68	9.68	0.31%	23,114,590
Mar 24, 2026	9.80	9.86	9.33	9.65	9.65	0.21%	29,638,230
Mar 23, 2026	9.68	10.04	9.57	9.63	9.63	-2.13%	33,190,370
Mar 20, 2026	10.11	10.24	9.83	9.84	9.84	-1.50%	22,686,750
Mar 19, 2026	10.16	10.17	9.96	9.99	9.99	-2.82%	21,135,750
Mar 18, 2026	10.17	10.30	10.08	10.28	10.28	1.88%	19,245,790
Mar 17, 2026	10.38	10.40	10.08	10.09	10.09	-2.70%	20,090,660