SHE:002079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	10.31	10.38	10.13	10.37	10.37	0.68%	18,463,166
Mar 13, 2026	10.39	10.51	10.27	10.30	10.30	-1.25%	20,427,727
Mar 12, 2026	10.60	10.66	10.36	10.43	10.43	-1.88%	22,511,496
Mar 11, 2026	10.58	10.77	10.58	10.63	10.63	0.47%	24,948,938
Mar 10, 2026	10.60	10.67	10.47	10.58	10.58	1.24%	23,434,930
Mar 9, 2026	10.39	10.49	10.08	10.45	10.45	-0.95%	32,147,300
Mar 6, 2026	10.56	10.69	10.53	10.55	10.55	-0.66%	22,539,120
Mar 5, 2026	10.65	10.85	10.56	10.62	10.62	1.43%	28,435,840
Mar 4, 2026	10.29	10.67	10.28	10.47	10.47	0.58%	29,100,400
Mar 3, 2026	10.92	11.20	10.39	10.41	10.41	-4.58%	51,106,450
Mar 2, 2026	11.18	11.30	10.87	10.91	10.91	-4.55%	59,148,710
Feb 27, 2026	11.36	11.53	11.24	11.43	11.43	-0.35%	47,323,900
Feb 26, 2026	11.32	11.49	11.21	11.47	11.47	1.41%	58,247,390
Feb 25, 2026	11.26	11.38	11.21	11.31	11.31	-0.09%	44,673,780
Feb 24, 2026	11.40	11.44	11.14	11.32	11.32	0.80%	44,501,650