SHE:002455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	86,864,770
Mar 9, 2026	13.37	13.50	12.46	13.02	13.02	0.46%	92,776,840