SHE:002413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	14.14	14.39	13.80	13.84	13.84	-4.09%	126,878,200
Mar 12, 2026	15.15	15.18	14.23	14.43	14.43	-5.50%	178,444,200
Mar 11, 2026	15.59	15.76	15.22	15.27	15.27	-3.23%	166,133,900
Mar 10, 2026	15.50	16.12	15.48	15.78	15.78	0.77%	160,570,500
Mar 9, 2026	15.29	16.19	15.29	15.66	15.66	0.13%	159,098,300
Mar 6, 2026	15.85	16.08	15.60	15.64	15.64	-4.11%	205,472,900
Mar 5, 2026	16.07	16.71	15.18	16.31	16.31	1.49%	319,100,600
Mar 4, 2026	14.81	16.50	14.81	16.07	16.07	-0.37%	306,670,135
Mar 3, 2026	17.50	17.50	16.11	16.13	16.13	-1.41%	516,725,600
Mar 2, 2026	15.48	16.36	15.11	16.36	16.36	10.02%	182,365,500
Feb 27, 2026	14.85	15.15	14.68	14.87	14.87	-0.47%	137,215,300
Feb 26, 2026	14.95	15.06	14.65	14.94	14.94	-1.06%	152,620,700
Feb 25, 2026	14.51	15.25	14.23	15.10	15.10	3.85%	226,746,900
Feb 24, 2026	13.99	14.80	13.88	14.54	14.54	5.59%	189,696,500
Feb 13, 2026	13.82	14.14	13.74	13.77	13.77	-	106,424,900