SHE:002455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	8.11	8.35	7.95	8.06	8.06	-0.86%	66,508,010
Jun 10, 2026	7.82	8.47	7.76	8.13	8.13	2.65%	68,608,222
Jun 9, 2026	7.89	7.97	7.65	7.92	7.92	0.64%	23,130,076
Jun 8, 2026	8.03	8.29	7.74	7.87	7.87	-4.26%	29,909,384
Jun 5, 2026	8.33	8.41	8.05	8.22	8.22	-1.20%	26,066,976
Jun 4, 2026	8.41	8.49	8.24	8.32	8.32	-2.00%	20,816,104
Jun 3, 2026	8.56	8.62	8.42	8.49	8.49	-0.93%	20,720,022
Jun 2, 2026	8.75	8.78	8.39	8.57	8.57	-2.28%	25,917,060
Jun 1, 2026	8.62	8.85	8.56	8.77	8.77	1.62%	27,705,340
May 29, 2026	8.91	8.99	8.56	8.63	8.63	-3.03%	31,533,518
May 28, 2026	8.84	9.07	8.79	8.90	8.90	0.79%	30,624,076
May 27, 2026	9.12	9.18	8.78	8.83	8.83	-3.18%	32,641,529
May 26, 2026	9.17	9.25	8.92	9.12	9.12	-1.41%	37,464,867
May 25, 2026	9.61	9.70	9.19	9.25	9.25	-4.74%	49,867,374
May 22, 2026	9.61	9.72	9.39	9.71	9.71	1.04%	41,572,680
May 21, 2026	9.68	10.17	9.58	9.61	9.61	-0.52%	71,955,073
May 20, 2026	9.56	9.82	9.39	9.66	9.66	0.42%	46,066,233
May 19, 2026	9.92	9.95	9.52	9.62	9.62	-2.73%	39,006,890
May 18, 2026	9.97	10.08	9.83	9.89	9.89	-1.10%	38,004,440
May 15, 2026	10.07	10.32	9.92	10.00	10.00	-1.19%	54,837,360
May 14, 2026	10.08	10.43	10.03	10.12	10.12	0.10%	62,253,970
May 13, 2026	9.91	10.22	9.84	10.11	10.11	1.20%	39,118,840
May 12, 2026	10.28	10.28	9.87	9.99	9.99	-2.82%	52,719,780
May 11, 2026	10.46	10.64	10.25	10.28	10.28	-0.87%	52,614,820
May 8, 2026	10.48	10.60	10.31	10.37	10.37	-1.80%	44,653,620
May 7, 2026	10.57	10.60	10.33	10.56	10.56	-0.19%	56,107,370
May 6, 2026	10.46	10.64	10.43	10.58	10.58	2.12%	56,169,500
Apr 30, 2026	10.88	10.90	10.31	10.36	10.36	-3.90%	73,889,560
Apr 29, 2026	10.41	10.95	10.20	10.78	10.78	-2.53%	92,064,250
Apr 28, 2026	10.77	11.19	10.62	11.06	11.06	1.65%	87,474,700
Apr 27, 2026	11.01	11.13	10.81	10.88	10.88	-1.63%	68,277,740
Apr 24, 2026	10.78	11.29	10.60	11.06	11.06	-1.16%	117,413,000
Apr 23, 2026	12.27	12.27	11.15	11.19	11.19	0.36%	219,692,500
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%	44,595,210
Apr 17, 2026	11.87	12.08	11.30	11.41	11.41	-4.52%	70,563,680
Apr 16, 2026	11.62	12.05	11.41	11.95	11.95	2.40%	73,092,460
Apr 15, 2026	12.18	12.28	11.65	11.67	11.67	-5.04%	72,678,210
Apr 14, 2026	12.39	12.45	12.01	12.29	12.29	-0.24%	64,313,380
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%	139,662,500
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