SHE:002252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.77	5.87	5.75	5.85	5.85	0.34%	28,381,757
Mar 26, 2026	5.86	5.92	5.81	5.83	5.83	-0.51%	19,524,860
Mar 25, 2026	5.87	5.87	5.83	5.86	5.86	0.51%	18,307,220
Mar 24, 2026	5.82	5.85	5.75	5.83	5.83	1.39%	25,960,581
Mar 23, 2026	5.98	5.98	5.73	5.75	5.75	-4.49%	50,272,120
Mar 20, 2026	6.13	6.16	6.00	6.02	6.02	-1.63%	35,616,140
Mar 19, 2026	6.15	6.18	6.11	6.12	6.12	-1.13%	27,493,270
Mar 18, 2026	6.21	6.22	6.15	6.19	6.19	-0.32%	32,509,020
Mar 17, 2026	6.22	6.27	6.21	6.21	6.21	-	30,935,800
Mar 16, 2026	6.23	6.24	6.19	6.21	6.21	-0.32%	24,500,840
Mar 13, 2026	6.25	6.28	6.23	6.23	6.23	-0.48%	26,277,940
Mar 12, 2026	6.25	6.28	6.24	6.26	6.26	-0.16%	24,333,970
Mar 11, 2026	6.24	6.27	6.21	6.27	6.27	0.48%	24,558,250
Mar 10, 2026	6.25	6.27	6.22	6.24	6.24	-	22,248,840
Mar 9, 2026	6.20	6.29	6.18	6.24	6.24	-	33,314,700
Mar 6, 2026	6.16	6.25	6.15	6.24	6.24	1.13%	24,251,717
Mar 5, 2026	6.22	6.23	6.16	6.17	6.17	-	25,126,601
Mar 4, 2026	6.27	6.28	6.14	6.17	6.17	-2.06%	51,530,880
Mar 3, 2026	6.35	6.38	6.29	6.30	6.30	-0.79%	47,802,470
Mar 2, 2026	6.27	6.40	6.25	6.35	6.35	0.95%	57,485,720
Feb 27, 2026	6.29	6.30	6.28	6.29	6.29	-0.16%	22,773,830
Feb 26, 2026	6.29	6.33	6.26	6.30	6.30	-	26,429,050
Feb 25, 2026	6.26	6.31	6.26	6.30	6.30	0.64%	25,142,710
Feb 24, 2026	6.26	6.28	6.25	6.26	6.26	0.32%	18,713,263
Feb 13, 2026	6.28	6.29	6.24	6.24	6.24	-0.64%	22,857,480
Feb 12, 2026	6.32	6.33	6.26	6.28	6.28	-0.63%	22,055,620
Feb 11, 2026	6.34	6.34	6.32	6.32	6.32	-0.32%	13,741,213
Feb 10, 2026	6.32	6.35	6.31	6.34	6.34	0.16%	19,863,652
Feb 9, 2026	6.34	6.34	6.32	6.33	6.31	0.32%	17,196,040
Feb 6, 2026	6.31	6.35	6.30	6.31	6.29	-0.16%	23,280,780
Feb 5, 2026	6.31	6.34	6.29	6.32	6.30	-0.16%	24,963,120
Feb 4, 2026	6.27	6.33	6.25	6.33	6.31	0.96%	25,809,460
Feb 3, 2026	6.28	6.29	6.25	6.27	6.25	0.16%	22,885,470
Feb 2, 2026	6.30	6.32	6.25	6.26	6.24	-0.63%	34,641,850
Jan 30, 2026	6.34	6.37	6.27	6.30	6.28	-0.94%	40,904,670
Jan 29, 2026	6.33	6.37	6.30	6.36	6.34	0.16%	45,298,980
Jan 28, 2026	6.38	6.42	6.33	6.35	6.33	-0.63%	56,333,720
Jan 27, 2026	6.53	6.54	6.37	6.39	6.37	-2.14%	70,798,770
Jan 26, 2026	6.37	6.56	6.35	6.53	6.51	3.00%	117,792,900
Jan 23, 2026	6.31	6.42	6.31	6.34	6.32	0.48%	55,055,390
Jan 22, 2026	6.31	6.35	6.30	6.31	6.29	0.16%	32,264,520
Jan 21, 2026	6.33	6.35	6.29	6.30	6.28	-0.79%	36,783,800
Jan 20, 2026	6.32	6.36	6.31	6.35	6.33	0.47%	34,342,860
Jan 19, 2026	6.29	6.34	6.28	6.32	6.30	0.32%	30,010,570
Jan 16, 2026	6.40	6.41	6.28	6.30	6.28	-1.41%	48,545,350
Jan 15, 2026	6.43	6.48	6.38	6.39	6.37	-0.93%	37,346,570
Jan 14, 2026	6.51	6.56	6.43	6.45	6.43	-0.92%	53,295,310
Jan 13, 2026	6.54	6.57	6.49	6.51	6.49	-0.15%	46,983,930
Jan 12, 2026	6.47	6.53	6.46	6.52	6.50	0.77%	40,657,430
Jan 9, 2026	6.45	6.47	6.43	6.47	6.45	0.47%	31,339,790