SHE:002455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.41	10.95	10.20	10.78	10.78	-2.53%	92,064,252
Apr 28, 2026	10.77	11.19	10.62	11.06	11.06	1.65%	87,474,703
Apr 27, 2026	11.01	11.13	10.81	10.88	10.88	-1.63%	68,277,741
Apr 24, 2026	10.78	11.29	10.60	11.06	11.06	-1.16%	117,413,045
Apr 23, 2026	12.27	12.27	11.15	11.19	11.19	0.36%	219,692,549
Apr 22, 2026	11.18	11.29	11.00	11.15	11.15	-0.09%	37,302,930
Apr 21, 2026	11.44	11.47	10.95	11.16	11.16	-2.62%	54,602,980
Apr 20, 2026	11.41	11.49	11.27	11.46	11.46	0.44%	44,595,212
Apr 17, 2026	11.87	12.08	11.30	11.41	11.41	-4.52%	70,563,687
Apr 16, 2026	11.62	12.05	11.41	11.95	11.95	2.40%	73,092,466
Apr 15, 2026	12.18	12.28	11.65	11.67	11.67	-5.04%	72,678,217
Apr 14, 2026	12.39	12.45	12.01	12.29	12.29	-0.24%	64,313,385
Apr 13, 2026	12.51	12.65	12.27	12.32	12.32	-0.88%	65,078,090
Apr 10, 2026	13.00	13.17	12.25	12.43	12.43	-4.60%	126,066,600
Apr 9, 2026	13.90	13.93	12.97	13.03	13.03	-2.76%	88,218,300
Apr 8, 2026	13.00	13.46	12.80	13.40	13.40	-0.45%	106,682,600
Apr 7, 2026	12.96	14.11	12.78	13.46	13.46	4.91%	124,978,600
Apr 3, 2026	13.26	13.40	12.74	12.83	12.83	-3.46%	69,034,610
Apr 2, 2026	13.83	13.99	13.00	13.29	13.29	-3.97%	117,161,000
Apr 1, 2026	14.30	14.65	13.80	13.84	13.84	-4.55%	139,662,508
Mar 31, 2026	14.89	15.28	14.38	14.50	14.50	-2.16%	141,265,100
Mar 30, 2026	14.91	15.19	13.92	14.82	14.82	2.85%	217,522,400
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