SHE:002451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	9.85	9.90	9.61	9.69	9.69	-1.82%	14,760,020
Apr 16, 2026	9.81	9.87	9.58	9.87	9.87	0.41%	13,623,950
Apr 15, 2026	9.84	9.98	9.74	9.83	9.83	0.61%	19,989,580
Apr 14, 2026	9.79	9.85	9.65	9.77	9.77	0.51%	9,857,722
Apr 13, 2026	9.63	9.75	9.55	9.72	9.72	0.52%	8,956,451
Apr 10, 2026	9.73	9.74	9.60	9.67	9.67	0.73%	10,125,200
Apr 9, 2026	9.69	9.75	9.52	9.60	9.60	-1.84%	10,498,300
Apr 8, 2026	9.58	9.81	9.50	9.78	9.78	4.26%	13,174,100
Apr 7, 2026	9.28	9.45	9.24	9.38	9.38	1.74%	9,026,201
Apr 3, 2026	9.58	9.60	9.19	9.22	9.22	-2.85%	11,054,480
Apr 2, 2026	9.70	9.93	9.44	9.49	9.49	-2.47%	15,571,137
Apr 1, 2026	9.70	9.88	9.59	9.73	9.73	1.88%	12,494,380
Mar 31, 2026	9.75	9.93	9.55	9.55	9.55	-2.35%	10,786,760
Mar 30, 2026	9.55	9.80	9.38	9.78	9.78	0.62%	13,259,500
Mar 27, 2026	9.67	9.83	9.59	9.72	9.72	-	11,450,700
Mar 26, 2026	9.98	10.04	9.68	9.72	9.72	-2.90%	12,898,700
Mar 25, 2026	9.87	10.05	9.78	10.01	10.01	1.52%	12,456,440
Mar 24, 2026	9.59	9.86	9.40	9.86	9.86	6.14%	23,203,869
Mar 23, 2026	9.67	9.92	9.19	9.29	9.29	-6.73%	20,425,502
Mar 20, 2026	10.17	10.34	9.95	9.96	9.96	-1.97%	15,738,890
Mar 19, 2026	10.34	10.46	10.13	10.16	10.16	-3.61%	14,647,160
Mar 18, 2026	10.44	10.65	10.31	10.54	10.54	1.15%	13,969,910
Mar 17, 2026	10.94	11.11	10.40	10.42	10.42	-4.67%	23,081,740
Mar 16, 2026	10.86	10.95	10.64	10.93	10.93	-1.09%	18,935,934
Mar 13, 2026	11.10	11.45	10.83	11.05	11.05	-1.52%	26,600,180
Mar 12, 2026	11.45	11.45	11.18	11.22	11.22	-3.69%	31,971,710
Mar 11, 2026	11.35	12.00	11.06	11.65	11.65	2.10%	54,691,870
Mar 10, 2026	11.46	11.47	11.16	11.41	11.41	-1.38%	42,709,010
Mar 9, 2026	10.94	11.58	10.91	11.57	11.57	4.80%	64,173,130
Mar 6, 2026	10.90	11.13	10.90	11.04	11.04	0.27%	32,891,960
Mar 5, 2026	10.78	11.11	10.78	11.01	11.01	2.99%	40,596,910
Mar 4, 2026	10.15	10.76	10.13	10.69	10.69	2.99%	26,151,370
Mar 3, 2026	10.64	10.83	10.32	10.38	10.38	-2.44%	32,424,240
Mar 2, 2026	10.52	10.80	10.48	10.64	10.64	-0.84%	17,373,401
Feb 27, 2026	10.58	10.75	10.55	10.73	10.73	0.66%	15,809,650
Feb 26, 2026	10.58	10.68	10.50	10.66	10.66	0.66%	17,676,710
Feb 25, 2026	10.46	10.65	10.41	10.59	10.59	0.76%	17,247,500
Feb 24, 2026	10.18	10.53	10.18	10.51	10.51	4.06%	24,176,390
Feb 13, 2026	10.18	10.27	10.10	10.10	10.10	-1.27%	11,694,160
Feb 12, 2026	10.19	10.39	10.10	10.23	10.23	0.89%	15,778,150
Feb 11, 2026	10.25	10.33	10.14	10.14	10.14	-1.65%	12,878,830
Feb 10, 2026	10.50	10.50	10.30	10.31	10.31	-1.90%	14,952,020
Feb 9, 2026	10.37	10.52	10.27	10.51	10.51	2.04%	18,103,390
Feb 6, 2026	10.23	10.44	10.07	10.30	10.30	0.10%	13,109,342
Feb 5, 2026	10.58	10.67	10.27	10.29	10.29	-4.10%	22,651,750
Feb 4, 2026	10.40	10.98	10.36	10.73	10.73	2.29%	31,321,830
Feb 3, 2026	10.36	10.52	10.27	10.49	10.49	0.58%	24,137,600
Feb 2, 2026	10.37	10.75	10.31	10.43	10.43	1.76%	32,948,345
Jan 30, 2026	10.20	10.28	10.03	10.25	10.25	0.69%	17,250,284
Jan 29, 2026	10.22	10.36	10.00	10.18	10.18	-1.45%	20,846,770