SHE:002451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.40	8.70	8.38	8.70	8.70	2.96%	10,140,980
May 27, 2026	8.63	8.75	8.41	8.45	8.45	-2.54%	9,645,256
May 26, 2026	8.84	8.87	8.53	8.67	8.67	-3.02%	11,836,300
May 25, 2026	8.99	9.32	8.83	8.94	8.94	-0.67%	9,833,500
May 22, 2026	8.91	9.03	8.75	9.00	9.00	2.04%	10,157,440
May 21, 2026	9.46	9.52	8.80	8.82	8.82	-6.86%	18,725,600
May 20, 2026	9.69	9.69	9.30	9.47	9.47	-2.97%	14,989,300
May 19, 2026	9.71	9.86	9.55	9.76	9.76	0.51%	11,209,020
May 18, 2026	9.68	9.74	9.53	9.71	9.71	0.21%	9,748,670
May 15, 2026	9.75	9.89	9.60	9.69	9.69	-0.72%	13,393,700
May 14, 2026	10.27	10.29	9.76	9.76	9.76	-5.06%	21,049,030
May 13, 2026	10.06	10.48	10.03	10.28	10.28	1.38%	25,403,620
May 12, 2026	10.10	10.29	10.05	10.14	10.14	0.40%	22,997,580
May 11, 2026	10.06	10.18	9.99	10.10	10.10	1.00%	15,471,730
May 8, 2026	9.93	10.05	9.80	10.00	10.00	0.91%	12,701,350
May 7, 2026	9.90	9.96	9.81	9.91	9.91	0.61%	13,398,090
May 6, 2026	9.60	9.87	9.58	9.85	9.85	3.36%	16,345,970
Apr 30, 2026	9.67	9.71	9.50	9.53	9.53	-1.45%	10,683,030
Apr 29, 2026	9.55	9.69	9.44	9.67	9.67	1.79%	12,982,500
Apr 28, 2026	9.44	9.69	9.38	9.50	9.50	0.53%	13,616,300
Apr 27, 2026	9.29	9.48	9.13	9.45	9.45	0.53%	11,314,000
Apr 24, 2026	9.40	9.48	9.28	9.40	9.40	-0.84%	9,718,447
Apr 23, 2026	9.70	9.80	9.40	9.48	9.48	-2.47%	14,028,000
Apr 22, 2026	9.66	9.79	9.63	9.72	9.72	-	10,394,600
Apr 21, 2026	9.88	9.91	9.56	9.72	9.72	-1.32%	14,443,140
Apr 20, 2026	9.69	9.86	9.59	9.85	9.85	1.65%	13,433,670
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%	15,571,130
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%	23,203,860
Mar 23, 2026	9.67	9.92	9.19	9.29	9.29	-6.73%	20,425,500
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%	18,935,930