SHE:002412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.99	7.11	6.92	6.99	6.99	-0.29%	30,428,240
Apr 29, 2026	7.14	7.15	6.92	7.01	7.01	-1.82%	49,669,703
Apr 28, 2026	6.90	7.14	6.82	7.14	7.14	10.02%	26,969,929
Apr 27, 2026	6.42	6.51	6.32	6.49	6.49	0.78%	9,377,121
Apr 24, 2026	6.41	6.46	6.35	6.44	6.44	-0.16%	5,904,511
Apr 23, 2026	6.48	6.50	6.38	6.45	6.45	-0.77%	7,352,700
Apr 22, 2026	6.50	6.52	6.42	6.50	6.50	-0.31%	7,825,200
Apr 21, 2026	6.57	6.63	6.47	6.52	6.52	-0.91%	7,236,791
Apr 20, 2026	6.61	6.61	6.50	6.58	6.58	-0.60%	8,609,960
Apr 17, 2026	6.80	6.80	6.58	6.62	6.62	-3.07%	12,274,350
Apr 16, 2026	6.72	6.83	6.66	6.83	6.83	1.64%	11,787,444
Apr 15, 2026	6.63	6.80	6.56	6.72	6.72	1.82%	15,826,479
Apr 14, 2026	6.55	6.60	6.48	6.60	6.60	0.92%	8,823,630
Apr 13, 2026	6.67	6.67	6.49	6.54	6.54	-2.39%	10,863,937
Apr 10, 2026	6.77	6.80	6.61	6.70	6.70	0.30%	11,161,970
Apr 9, 2026	6.84	7.03	6.65	6.68	6.68	-2.62%	19,433,030
Apr 8, 2026	6.90	7.02	6.84	6.86	6.86	-0.58%	14,158,190
Apr 7, 2026	6.75	6.96	6.57	6.90	6.90	2.53%	13,790,120
Apr 3, 2026	7.00	7.01	6.71	6.73	6.73	-3.17%	17,132,883
Apr 2, 2026	6.92	7.04	6.87	6.95	6.95	1.02%	17,244,780
Apr 1, 2026	6.71	6.89	6.62	6.88	6.88	3.15%	13,325,060
Mar 31, 2026	6.73	6.82	6.65	6.67	6.67	-0.89%	9,528,134
Mar 30, 2026	6.51	6.74	6.46	6.73	6.73	2.75%	12,371,750
Mar 27, 2026	6.29	6.55	6.23	6.55	6.55	3.48%	10,209,510
Mar 26, 2026	6.37	6.51	6.31	6.33	6.33	-1.09%	8,098,129
Mar 25, 2026	6.40	6.43	6.35	6.40	6.40	0.63%	9,493,025
Mar 24, 2026	6.19	6.36	6.12	6.36	6.36	4.78%	12,667,698
Mar 23, 2026	6.48	6.48	6.04	6.07	6.07	-7.75%	13,684,130
Mar 20, 2026	6.77	6.82	6.57	6.58	6.58	-2.66%	9,940,510
Mar 19, 2026	6.91	6.91	6.73	6.76	6.76	-2.87%	9,101,800
Mar 18, 2026	6.86	6.96	6.78	6.96	6.96	1.46%	9,228,750
Mar 17, 2026	7.00	7.01	6.84	6.86	6.86	-1.86%	9,879,220
Mar 16, 2026	6.88	6.99	6.86	6.99	6.99	1.16%	10,298,670
Mar 13, 2026	6.92	7.04	6.89	6.91	6.91	-0.14%	14,521,470
Mar 12, 2026	6.99	6.99	6.91	6.92	6.92	-0.72%	10,752,800
Mar 11, 2026	7.02	7.03	6.93	6.97	6.97	-0.71%	10,690,080
Mar 10, 2026	7.00	7.06	6.98	7.02	7.02	0.29%	13,524,900
Mar 9, 2026	6.88	7.04	6.83	7.00	7.00	0.14%	14,384,170
Mar 6, 2026	6.81	6.99	6.77	6.99	6.99	2.19%	17,467,944
Mar 5, 2026	6.94	6.95	6.80	6.84	6.84	0.15%	14,352,256
Mar 4, 2026	6.91	6.97	6.75	6.83	6.83	-2.01%	19,592,780
Mar 3, 2026	7.10	7.21	6.96	6.97	6.97	-1.97%	19,913,010
Mar 2, 2026	7.33	7.36	7.06	7.11	7.11	-4.31%	25,206,400
Feb 27, 2026	7.38	7.44	7.32	7.43	7.43	-	18,779,680
Feb 26, 2026	7.46	7.56	7.37	7.43	7.43	-0.54%	22,051,710
Feb 25, 2026	7.56	7.59	7.43	7.47	7.47	-1.06%	23,577,610
Feb 24, 2026	7.76	7.77	7.47	7.55	7.55	1.89%	23,685,030
Feb 13, 2026	7.56	7.79	7.39	7.41	7.41	-1.98%	29,957,950
Feb 12, 2026	7.80	7.85	7.55	7.56	7.56	-3.08%	42,243,400
Feb 11, 2026	7.98	8.09	7.79	7.80	7.80	-2.74%	60,892,110