SHE:002413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.35	11.35	10.54	10.97	-	3.30%	57,291,015
May 27, 2026	10.96	11.07	10.51	10.62	10.62	-3.01%	61,224,280
May 26, 2026	11.17	11.18	10.75	10.95	10.95	-2.93%	73,442,889
May 25, 2026	11.52	11.63	11.14	11.28	11.28	-1.74%	56,368,633
May 22, 2026	11.35	11.50	11.12	11.48	11.48	0.79%	53,044,861
May 21, 2026	12.08	12.15	11.30	11.39	11.39	-5.24%	81,550,600
May 20, 2026	12.40	12.41	12.00	12.02	12.02	-4.15%	64,071,260
May 19, 2026	12.76	12.84	12.46	12.54	12.54	-1.65%	50,899,532
May 18, 2026	12.53	12.85	12.47	12.75	12.75	0.79%	45,182,770
May 15, 2026	12.68	12.84	12.48	12.65	12.65	-0.63%	61,343,987
May 14, 2026	13.58	13.63	12.72	12.73	12.73	-4.72%	103,320,800
May 13, 2026	13.29	13.45	13.19	13.36	13.36	0.45%	71,358,002
May 12, 2026	13.76	13.79	13.26	13.30	13.30	-3.83%	108,445,545
May 11, 2026	14.10	14.18	13.70	13.83	13.83	-0.50%	133,673,200
May 8, 2026	13.36	14.26	13.36	13.90	13.90	4.12%	168,711,684
May 7, 2026	13.30	13.40	13.17	13.35	13.35	0.30%	91,908,728
May 6, 2026	13.14	13.55	13.14	13.31	13.31	1.29%	94,176,330
Apr 30, 2026	12.95	13.23	12.86	13.14	13.14	3.14%	84,750,094
Apr 29, 2026	12.66	12.85	12.66	12.74	12.74	0.87%	63,711,845
Apr 28, 2026	13.16	13.16	12.60	12.63	12.63	-4.46%	95,482,960
Apr 27, 2026	13.50	13.53	13.14	13.22	13.22	-2.44%	85,932,140
Apr 24, 2026	13.95	14.18	13.51	13.55	13.55	-3.90%	113,201,686
Apr 23, 2026	14.61	14.80	14.05	14.10	14.10	-5.69%	202,644,100
Apr 22, 2026	13.90	15.50	13.68	14.95	14.95	5.65%	293,949,100
Apr 21, 2026	14.10	14.36	13.75	14.15	14.15	0.50%	175,995,900
Apr 20, 2026	13.52	14.09	13.52	14.08	14.08	4.22%	188,281,300
Apr 17, 2026	13.55	13.65	13.32	13.51	13.51	-0.59%	86,383,920
Apr 16, 2026	13.43	13.69	13.18	13.59	13.59	0.82%	107,937,500
Apr 15, 2026	13.43	13.82	13.40	13.48	13.48	0.75%	150,904,991
Apr 14, 2026	13.15	13.39	12.92	13.38	13.38	2.22%	119,140,390
Apr 13, 2026	13.02	13.20	12.96	13.09	13.09	-0.98%	65,781,813
Apr 10, 2026	13.52	13.61	13.20	13.22	13.22	-1.86%	103,558,500
Apr 9, 2026	13.36	13.85	13.27	13.47	13.47	-0.37%	119,070,300
Apr 8, 2026	13.20	13.55	13.10	13.52	13.52	4.08%	127,190,500
Apr 7, 2026	12.59	13.15	12.59	12.99	12.99	1.48%	90,374,640
Apr 3, 2026	13.22	13.58	12.71	12.80	12.80	-5.74%	138,291,900
Apr 2, 2026	13.00	14.38	12.97	13.58	13.58	3.74%	217,663,500
Apr 1, 2026	13.57	13.67	12.91	13.09	13.09	-2.68%	136,186,339
Mar 31, 2026	13.30	13.98	13.22	13.45	13.45	0.37%	186,772,400
Mar 30, 2026	12.58	13.50	12.54	13.40	13.40	5.26%	185,954,500
Mar 27, 2026	12.35	12.80	12.28	12.73	12.73	1.03%	86,915,780
Mar 26, 2026	13.00	13.09	12.40	12.60	12.60	-1.79%	118,462,649
Mar 25, 2026	12.59	12.86	12.59	12.83	12.83	2.07%	94,318,214
Mar 24, 2026	12.53	12.60	12.15	12.57	12.57	2.61%	106,262,800
Mar 23, 2026	12.37	12.89	12.15	12.25	12.25	-4.22%	104,454,908
Mar 20, 2026	13.61	13.66	12.73	12.79	12.79	-5.26%	109,915,700
Mar 19, 2026	13.84	13.90	13.40	13.50	13.50	-3.98%	98,332,920
Mar 18, 2026	13.70	14.07	13.32	14.06	14.06	3.61%	129,356,500
Mar 17, 2026	14.12	14.28	13.53	13.57	13.57	-3.00%	94,213,240
Mar 16, 2026	13.74	14.05	13.70	13.99	13.99	1.08%	89,777,760