SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.60	11.60	10.75	10.90	-	-0.18%	1,157,300
Mar 26, 2026	11.11	11.21	10.87	10.92	10.92	-1.53%	8,970,000
Mar 25, 2026	11.01	11.19	11.00	11.09	11.09	0.64%	12,967,590
Mar 24, 2026	10.84	11.07	10.62	11.02	11.02	3.86%	15,018,700
Mar 23, 2026	11.05	11.05	10.53	10.61	10.61	-6.19%	18,845,300
Mar 20, 2026	11.60	11.68	11.29	11.31	11.31	-1.99%	11,634,600
Mar 19, 2026	12.01	12.02	11.48	11.54	11.54	-4.86%	16,496,800
Mar 18, 2026	11.92	12.44	11.92	12.13	12.13	1.76%	17,826,200
Mar 17, 2026	11.94	12.23	11.90	11.92	11.92	0.08%	14,581,300
Mar 16, 2026	12.23	12.35	11.84	11.91	11.91	-2.70%	17,314,340
Mar 13, 2026	12.08	12.57	12.08	12.24	12.24	0.91%	23,557,510
Mar 12, 2026	12.87	12.90	12.08	12.13	12.13	-5.90%	31,375,950
Mar 11, 2026	13.52	13.64	12.78	12.89	12.89	-4.23%	27,003,830
Mar 10, 2026	13.63	13.71	13.29	13.46	13.46	-1.25%	21,530,000
Mar 9, 2026	13.46	13.90	13.41	13.63	13.63	0.37%	14,799,300
Mar 6, 2026	13.55	13.71	13.43	13.58	13.58	-0.44%	11,331,400
Mar 5, 2026	13.90	13.95	13.56	13.64	13.64	-1.30%	12,638,593
Mar 4, 2026	13.21	14.04	13.12	13.82	13.82	3.52%	22,716,000
Mar 3, 2026	14.07	14.29	13.30	13.35	13.35	-4.37%	25,806,130
Mar 2, 2026	14.62	14.65	13.70	13.96	13.96	-5.16%	32,227,000
Feb 27, 2026	14.74	14.96	14.52	14.72	14.72	-0.27%	23,291,700
Feb 26, 2026	13.99	15.04	13.99	14.76	14.76	4.98%	44,619,370
Feb 25, 2026	13.65	14.25	13.43	14.06	14.06	2.63%	52,238,510
Feb 24, 2026	12.62	13.70	12.46	13.70	13.70	10.04%	36,172,270
Feb 13, 2026	12.59	12.70	12.44	12.45	12.45	-1.19%	14,861,170
Feb 12, 2026	12.91	13.00	12.56	12.60	12.60	-2.33%	18,539,439
Feb 11, 2026	12.81	13.23	12.78	12.90	12.90	0.47%	13,698,030
Feb 10, 2026	13.01	13.15	12.84	12.84	12.84	-1.76%	17,331,650
Feb 9, 2026	12.86	13.20	12.86	13.07	13.07	1.71%	19,419,450
Feb 6, 2026	12.42	12.93	12.41	12.85	12.85	2.55%	21,697,440
Feb 5, 2026	12.54	12.82	12.50	12.53	12.53	-0.87%	15,278,400
Feb 4, 2026	12.42	12.81	12.41	12.64	12.64	1.12%	19,375,300
Feb 3, 2026	12.48	12.88	12.38	12.50	12.50	1.54%	23,973,500
Feb 2, 2026	12.31	12.63	12.30	12.31	12.31	-1.36%	24,614,200
Jan 30, 2026	11.94	12.64	11.91	12.48	12.48	4.52%	36,230,650
Jan 29, 2026	12.03	12.53	11.92	11.94	11.94	-1.32%	33,569,140
Jan 28, 2026	11.80	12.32	11.70	12.10	12.10	2.54%	30,460,640
Jan 27, 2026	11.71	12.11	11.70	11.80	11.80	-	23,130,500
Jan 26, 2026	11.50	11.95	11.36	11.80	11.80	2.16%	26,662,230
Jan 23, 2026	11.40	11.58	11.33	11.55	11.55	1.32%	12,493,760
Jan 22, 2026	11.38	11.44	11.32	11.40	11.40	0.26%	7,192,830
Jan 21, 2026	11.58	11.58	11.32	11.37	11.37	-2.40%	11,884,500
Jan 20, 2026	11.52	11.68	11.43	11.65	11.65	1.39%	15,799,730
Jan 19, 2026	11.38	11.55	11.36	11.49	11.49	0.97%	10,471,600
Jan 16, 2026	11.28	11.48	11.25	11.38	11.38	0.89%	9,031,441
Jan 15, 2026	11.30	11.45	11.28	11.28	11.28	-1.05%	6,867,656
Jan 14, 2026	11.36	11.50	11.26	11.40	11.40	-0.44%	13,777,470
Jan 13, 2026	11.22	11.54	11.10	11.45	11.45	1.96%	19,304,170
Jan 12, 2026	11.23	11.28	11.12	11.23	11.23	-1.14%	16,050,900
Jan 9, 2026	11.55	11.65	11.33	11.36	11.36	-2.07%	18,728,590