SHE:002383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	9.52	9.55	9.35	9.46	9.46	-0.42%	15,144,740
May 6, 2026	9.35	9.55	9.34	9.50	9.50	2.04%	15,239,720
Apr 30, 2026	9.18	9.33	9.13	9.31	9.31	1.31%	11,231,340
Apr 29, 2026	9.07	9.23	9.04	9.19	9.19	0.99%	9,390,539
Apr 28, 2026	9.40	9.41	9.07	9.10	9.10	-3.81%	16,473,920
Apr 27, 2026	9.26	9.48	9.17	9.46	9.46	1.61%	13,374,350
Apr 24, 2026	9.50	9.51	9.20	9.31	9.31	-2.82%	19,286,580
Apr 23, 2026	9.83	9.97	9.53	9.58	9.58	-3.82%	27,321,960
Apr 22, 2026	9.72	10.40	9.60	9.96	9.96	2.15%	32,074,890
Apr 21, 2026	9.90	9.92	9.64	9.75	9.75	-1.42%	14,882,300
Apr 20, 2026	9.63	9.92	9.60	9.89	9.89	2.70%	18,944,670
Apr 17, 2026	9.63	9.70	9.50	9.63	9.63	-0.62%	11,220,200
Apr 16, 2026	9.60	9.70	9.53	9.69	9.69	0.94%	10,692,800
Apr 15, 2026	9.78	9.85	9.58	9.60	9.60	-1.64%	11,361,100
Apr 14, 2026	9.67	9.77	9.60	9.76	9.76	1.24%	11,487,860
Apr 13, 2026	9.50	9.67	9.50	9.64	9.64	0.42%	7,108,500
Apr 10, 2026	9.69	9.76	9.59	9.60	9.60	-	9,521,300
Apr 9, 2026	9.74	9.78	9.55	9.60	9.60	-1.64%	9,340,992
Apr 8, 2026	9.53	9.76	9.51	9.76	9.76	3.94%	13,555,600
Apr 7, 2026	9.24	9.44	9.24	9.39	9.39	1.62%	8,588,600
Apr 3, 2026	9.55	9.58	9.22	9.24	9.24	-2.84%	9,792,200
Apr 2, 2026	9.65	9.74	9.43	9.51	9.51	-1.96%	10,426,593
Apr 1, 2026	9.78	9.82	9.60	9.70	9.70	0.31%	9,804,700
Mar 31, 2026	9.72	9.94	9.65	9.67	9.67	-0.41%	14,829,200
Mar 30, 2026	9.38	9.74	9.33	9.71	9.71	1.68%	11,920,400
Mar 27, 2026	9.30	9.57	9.30	9.55	9.55	1.27%	8,958,600
Mar 26, 2026	9.68	9.68	9.38	9.43	9.43	-2.28%	12,074,100
Mar 25, 2026	9.55	9.65	9.52	9.65	9.65	1.37%	14,716,970
Mar 24, 2026	9.42	9.52	9.21	9.52	9.52	3.37%	17,698,490
Mar 23, 2026	9.60	9.67	9.14	9.21	9.21	-5.73%	23,051,030
Mar 20, 2026	10.16	10.17	9.75	9.77	9.77	-2.88%	18,150,820
Mar 19, 2026	10.20	10.26	10.00	10.06	10.06	-2.90%	15,520,190
Mar 18, 2026	10.15	10.38	10.05	10.36	10.36	2.47%	17,616,790
Mar 17, 2026	10.46	10.50	10.11	10.11	10.11	-2.98%	22,178,514
Mar 16, 2026	10.45	10.55	10.28	10.42	10.42	-1.88%	23,919,095
Mar 13, 2026	10.82	11.17	10.42	10.62	10.62	-1.85%	39,989,590
Mar 12, 2026	11.51	11.70	10.80	10.82	10.82	-9.83%	75,206,600
Mar 11, 2026	12.48	12.56	11.96	12.00	12.00	-4.15%	47,068,657
Mar 10, 2026	12.48	12.80	12.42	12.52	12.52	-2.64%	47,521,210
Mar 9, 2026	12.28	13.39	12.11	12.86	12.86	2.72%	66,508,260
Mar 6, 2026	12.80	13.24	12.31	12.52	12.52	-2.11%	81,231,340
Mar 5, 2026	12.57	12.87	12.41	12.79	12.79	-0.85%	70,714,351
Mar 4, 2026	12.00	13.16	11.58	12.90	12.90	4.28%	96,688,019
Mar 3, 2026	12.20	12.80	11.72	12.37	12.37	1.98%	95,210,510
Mar 2, 2026	11.50	12.48	11.25	12.13	12.13	6.59%	81,471,971
Feb 27, 2026	11.25	11.40	11.24	11.38	11.38	0.71%	16,260,523
Feb 26, 2026	11.34	11.34	11.23	11.30	11.30	-0.35%	13,268,300
Feb 25, 2026	11.13	11.35	11.07	11.34	11.34	1.89%	17,853,690
Feb 24, 2026	11.16	11.25	11.08	11.13	11.13	0.91%	13,010,660
Feb 13, 2026	11.05	11.24	11.03	11.03	11.03	-0.36%	11,914,050