SHE:002399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.92	10.98	10.67	10.70	-	-1.47%	2,998,441
Apr 27, 2026	10.95	10.98	10.83	10.86	10.86	-0.64%	2,760,417
Apr 24, 2026	10.92	10.99	10.81	10.93	10.93	-0.46%	2,478,550
Apr 23, 2026	11.08	11.08	10.89	10.98	10.98	-0.90%	2,894,295
Apr 22, 2026	11.03	11.08	10.98	11.08	11.08	0.45%	2,069,809
Apr 21, 2026	11.11	11.21	10.97	11.03	11.03	-0.72%	2,884,503
Apr 20, 2026	11.18	11.18	11.00	11.11	11.11	-0.09%	3,492,620
Apr 17, 2026	11.39	11.39	11.09	11.12	11.12	-2.03%	3,360,780
Apr 16, 2026	11.45	11.46	11.29	11.35	11.35	-0.79%	3,453,529
Apr 15, 2026	11.46	11.55	11.22	11.44	11.44	0.88%	4,416,560
Apr 14, 2026	11.19	11.34	11.03	11.34	11.34	2.25%	4,438,497
Apr 13, 2026	11.27	11.28	11.07	11.09	11.09	-1.68%	4,045,640
Apr 10, 2026	11.25	11.48	11.25	11.28	11.28	0.27%	3,829,500
Apr 9, 2026	11.65	11.74	11.24	11.25	11.25	-3.68%	6,808,610
Apr 8, 2026	11.53	11.73	11.36	11.68	11.68	2.55%	6,668,079
Apr 7, 2026	11.34	11.48	11.02	11.39	11.39	0.44%	4,957,162
Apr 3, 2026	11.61	11.64	11.30	11.34	11.34	-2.91%	4,511,960
Apr 2, 2026	11.54	11.76	11.47	11.68	11.68	1.13%	5,330,104
Apr 1, 2026	11.43	11.59	11.22	11.55	11.55	1.85%	6,101,964
Mar 31, 2026	11.27	11.44	11.24	11.34	11.34	0.80%	5,398,320
Mar 30, 2026	11.08	11.30	11.00	11.25	11.25	1.17%	4,640,100
Mar 27, 2026	10.69	11.15	10.63	11.12	11.12	3.06%	4,939,703
Mar 26, 2026	10.74	11.01	10.71	10.79	10.79	0.19%	3,652,787
Mar 25, 2026	10.75	10.86	10.70	10.77	10.77	0.47%	3,717,138
Mar 24, 2026	10.50	10.78	10.33	10.72	10.72	3.78%	4,213,956
Mar 23, 2026	10.90	10.90	10.30	10.33	10.33	-6.09%	6,336,117
Mar 20, 2026	11.19	11.29	10.99	11.00	11.00	-1.08%	5,070,880
Mar 19, 2026	11.33	11.37	11.09	11.12	11.12	-2.37%	4,720,020
Mar 18, 2026	11.41	11.48	11.26	11.39	11.39	-	3,647,380
Mar 17, 2026	11.40	11.55	11.37	11.39	11.39	0.18%	3,106,261
Mar 16, 2026	11.47	11.55	11.35	11.37	11.37	-0.52%	2,665,512
Mar 13, 2026	11.40	11.56	11.39	11.43	11.43	0.44%	3,551,700
Mar 12, 2026	11.41	11.45	11.32	11.38	11.38	-0.09%	3,279,900
Mar 11, 2026	11.48	11.50	11.34	11.39	11.39	-0.35%	2,173,830
Mar 10, 2026	11.41	11.53	11.33	11.43	11.43	0.70%	2,983,780
Mar 9, 2026	11.42	11.47	11.20	11.35	11.35	-0.79%	4,404,404
Mar 6, 2026	11.17	11.47	11.15	11.44	11.44	2.51%	4,368,351
Mar 5, 2026	11.36	11.37	11.14	11.16	11.16	-0.53%	4,336,040
Mar 4, 2026	11.57	11.68	11.18	11.22	11.22	-3.69%	5,763,300
Mar 3, 2026	12.08	12.08	11.61	11.65	11.65	-1.02%	5,661,340
Mar 2, 2026	11.86	12.00	11.60	11.77	11.77	-2.08%	5,225,920
Feb 27, 2026	11.90	12.05	11.90	12.02	12.02	-0.17%	3,761,480
Feb 26, 2026	12.27	12.29	12.01	12.04	12.04	-1.55%	3,688,960
Feb 25, 2026	12.16	12.35	12.13	12.23	12.23	0.74%	3,236,580
Feb 24, 2026	12.19	12.21	12.08	12.14	12.14	0.75%	2,528,000
Feb 13, 2026	12.33	12.33	12.05	12.05	12.05	-1.79%	2,880,116
Feb 12, 2026	12.37	12.43	12.26	12.27	12.27	-1.05%	3,093,044
Feb 11, 2026	12.40	12.50	12.36	12.40	12.40	0.08%	3,185,586
Feb 10, 2026	12.33	12.45	12.28	12.39	12.39	0.65%	2,940,979
Feb 9, 2026	12.28	12.44	12.23	12.31	12.31	0.82%	4,260,142