SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	11.75	11.94	11.66	11.78	11.78	2.08%	20,890,210
Apr 30, 2026	11.79	11.87	11.51	11.54	11.54	-2.37%	25,770,830
Apr 29, 2026	11.72	12.34	11.48	11.82	11.82	3.96%	46,503,040
Apr 28, 2026	10.98	11.95	10.86	11.37	11.37	3.36%	30,899,510
Apr 27, 2026	10.66	11.06	10.53	11.00	11.00	2.80%	16,159,600
Apr 24, 2026	10.91	10.98	10.53	10.70	10.70	-3.69%	20,974,000
Apr 23, 2026	11.26	11.27	11.06	11.11	11.11	-1.42%	11,036,010
Apr 22, 2026	11.30	11.36	11.14	11.27	11.27	-0.79%	14,310,060
Apr 21, 2026	11.52	11.52	11.32	11.36	11.36	-1.39%	17,129,410
Apr 20, 2026	11.30	11.82	11.30	11.52	11.52	3.13%	32,206,700
Apr 17, 2026	11.31	11.40	11.05	11.17	11.17	-0.27%	13,376,700
Apr 16, 2026	11.01	11.20	10.91	11.20	11.20	1.73%	14,641,190
Apr 15, 2026	10.91	11.12	10.78	11.01	11.01	1.01%	16,505,400
Apr 14, 2026	11.09	11.11	10.75	10.90	10.90	-1.00%	13,085,600
Apr 13, 2026	10.92	11.03	10.88	11.01	11.01	-0.18%	7,004,700
Apr 10, 2026	10.99	11.25	10.98	11.03	11.03	1.47%	10,577,700
Apr 9, 2026	10.91	10.98	10.79	10.87	10.87	-1.27%	6,374,499
Apr 8, 2026	10.88	11.01	10.85	11.01	11.01	2.71%	7,257,300
Apr 7, 2026	10.48	10.76	10.48	10.72	10.72	2.29%	6,904,100
Apr 3, 2026	10.84	10.85	10.44	10.48	10.48	-3.32%	8,576,200
Apr 2, 2026	10.99	10.99	10.76	10.84	10.84	-1.36%	5,438,603
Apr 1, 2026	11.05	11.12	10.91	10.99	10.99	1.29%	6,146,800
Mar 31, 2026	11.09	11.13	10.84	10.85	10.85	-1.99%	7,257,200
Mar 30, 2026	10.82	11.07	10.77	11.07	11.07	0.64%	7,243,400
Mar 27, 2026	10.80	11.02	10.75	11.00	11.00	0.73%	7,401,200
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