SHE:002455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.38	14.41	13.13	14.41	14.41	10.00%	76,209,180
Mar 26, 2026	12.30	13.28	12.20	13.10	13.10	5.05%	176,409,300
Mar 25, 2026	11.96	12.49	11.71	12.47	12.47	3.92%	108,988,700
Mar 24, 2026	11.99	12.07	11.26	12.00	12.00	1.69%	88,247,270
Mar 23, 2026	11.89	12.61	11.69	11.80	11.80	-2.40%	92,325,870
Mar 20, 2026	12.81	13.17	12.05	12.09	12.09	-8.69%	116,734,400
Mar 19, 2026	14.07	14.30	12.99	13.24	13.24	-5.43%	130,773,900
Mar 18, 2026	14.37	14.57	13.24	14.00	14.00	-2.10%	140,538,500
Mar 17, 2026	14.93	15.60	14.17	14.30	14.30	-3.38%	161,601,200
Mar 16, 2026	16.22	16.69	14.10	14.80	14.80	-3.27%	195,587,600
Mar 13, 2026	16.53	17.15	15.14	15.30	15.30	-5.32%	241,839,800
Mar 12, 2026	16.20	16.20	15.42	16.16	16.16	9.71%	123,677,000
Mar 11, 2026	14.50	14.73	14.50	14.73	14.73	10.01%	34,544,830
Mar 10, 2026	12.75	13.47	12.57	13.39	13.39	2.84%	86,864,773
Mar 9, 2026	13.37	13.50	12.46	13.02	13.02	0.46%	92,776,840
Mar 6, 2026	12.20	13.30	12.17	12.96	12.96	4.94%	102,136,306
Mar 5, 2026	12.70	12.95	12.25	12.35	12.35	-2.22%	74,076,695
Mar 4, 2026	11.55	13.00	11.55	12.63	12.63	1.28%	127,192,400
Mar 3, 2026	13.92	14.00	12.47	12.47	12.47	-9.96%	116,716,000
Mar 2, 2026	14.10	14.40	13.11	13.85	13.85	-3.55%	142,418,300
Feb 27, 2026	13.96	14.47	13.34	14.36	14.36	1.84%	144,839,453
Feb 26, 2026	14.05	14.57	13.32	14.10	14.10	-1.54%	161,948,700
Feb 25, 2026	15.32	15.60	14.15	14.32	14.32	-1.38%	177,932,000
Feb 24, 2026	14.99	15.24	13.43	14.52	14.52	4.84%	146,593,900
Feb 13, 2026	14.14	14.58	13.07	13.85	13.85	-1.77%	156,776,300
Feb 12, 2026	14.01	15.15	13.61	14.10	14.10	-4.92%	221,306,000
Feb 11, 2026	14.51	14.83	14.25	14.83	14.83	10.01%	100,925,200
Feb 10, 2026	13.48	13.48	13.48	13.48	13.48	10.04%	9,112,622
Feb 9, 2026	12.25	12.25	12.01	12.25	12.25	9.96%	27,350,540
Feb 6, 2026	9.95	11.14	9.73	11.14	11.14	9.97%	130,750,000
Feb 5, 2026	10.78	10.88	9.85	10.13	10.13	-6.03%	146,616,326
Feb 4, 2026	10.21	11.08	9.78	10.78	10.78	4.56%	235,506,600
Feb 3, 2026	9.78	10.31	9.41	10.31	10.31	10.03%	162,909,900
Feb 2, 2026	9.89	10.55	9.24	9.37	9.37	-2.29%	264,100,200
Jan 30, 2026	9.26	9.59	9.02	9.59	9.59	9.98%	118,237,600
Jan 29, 2026	8.71	8.72	8.34	8.72	8.72	9.96%	149,678,881
Jan 28, 2026	7.51	7.93	7.50	7.93	7.93	9.99%	63,067,140
Jan 27, 2026	7.29	7.31	7.04	7.21	7.21	-1.77%	27,952,150
Jan 26, 2026	7.47	7.48	7.27	7.34	7.34	-1.08%	24,250,690
Jan 23, 2026	7.25	7.42	7.23	7.42	7.42	2.20%	29,597,304
Jan 22, 2026	7.16	7.28	7.13	7.26	7.26	1.40%	27,160,150
Jan 21, 2026	7.19	7.24	7.11	7.16	7.16	-0.14%	17,582,686
Jan 20, 2026	7.14	7.25	7.09	7.17	7.17	0.28%	22,193,080
Jan 19, 2026	7.00	7.17	6.95	7.15	7.15	1.71%	25,549,370
Jan 16, 2026	7.08	7.10	6.99	7.03	7.03	-0.28%	17,223,750
Jan 15, 2026	6.94	7.10	6.92	7.05	7.05	1.00%	20,510,120
Jan 14, 2026	7.02	7.09	6.94	6.98	6.98	-0.99%	31,529,170
Jan 13, 2026	7.09	7.22	7.04	7.05	7.05	-0.84%	32,219,720
Jan 12, 2026	7.10	7.13	7.02	7.11	7.11	-0.28%	32,961,182
Jan 9, 2026	7.15	7.17	7.00	7.13	7.13	-0.56%	31,001,890