SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.03	13.03	11.72	12.25	-	9.96%	20,535,400
May 28, 2026	11.10	11.35	10.98	11.14	11.14	-0.09%	21,256,500
May 27, 2026	11.73	11.87	11.00	11.15	11.15	-5.99%	34,010,500
May 26, 2026	12.88	12.88	11.85	11.86	11.86	-9.67%	43,482,550
May 25, 2026	13.75	13.97	13.15	13.25	13.13	-1.12%	48,356,410
May 22, 2026	13.03	13.66	13.00	13.40	13.28	0.98%	47,240,300
May 21, 2026	12.65	13.48	12.46	13.27	13.15	3.59%	53,586,210
May 20, 2026	12.75	13.20	12.61	12.81	12.69	0.95%	33,551,880
May 19, 2026	12.65	13.29	12.58	12.69	12.58	-0.86%	44,785,900
May 18, 2026	12.36	13.19	12.00	12.80	12.68	5.70%	50,619,120
May 15, 2026	11.81	12.24	11.72	12.11	12.00	2.02%	32,616,100
May 14, 2026	11.71	12.20	11.45	11.87	11.76	1.37%	34,092,650
May 13, 2026	11.47	11.83	11.46	11.71	11.60	1.39%	18,889,200
May 12, 2026	11.90	11.95	11.49	11.55	11.45	-2.12%	20,241,050
May 11, 2026	11.96	12.39	11.76	11.80	11.69	1.81%	35,924,800
May 8, 2026	11.68	11.73	11.51	11.59	11.49	-0.60%	14,438,300
May 7, 2026	11.81	11.83	11.63	11.66	11.55	-1.02%	19,034,700
May 6, 2026	11.75	11.94	11.66	11.78	11.67	2.08%	20,890,210
Apr 30, 2026	11.79	11.87	11.51	11.54	11.44	-2.37%	25,770,830
Apr 29, 2026	11.72	12.34	11.48	11.82	11.71	3.96%	46,503,040
Apr 28, 2026	10.98	11.95	10.86	11.37	11.27	3.36%	30,899,510
Apr 27, 2026	10.66	11.06	10.53	11.00	10.90	2.80%	16,159,600
Apr 24, 2026	10.91	10.98	10.53	10.70	10.60	-3.69%	20,974,000
Apr 23, 2026	11.26	11.27	11.06	11.11	11.01	-1.42%	11,036,010
Apr 22, 2026	11.30	11.36	11.14	11.27	11.17	-0.79%	14,310,060
Apr 21, 2026	11.52	11.52	11.32	11.36	11.26	-1.39%	17,129,410
Apr 20, 2026	11.30	11.82	11.30	11.52	11.42	3.13%	32,206,700
Apr 17, 2026	11.31	11.40	11.05	11.17	11.07	-0.27%	13,376,700
Apr 16, 2026	11.01	11.20	10.91	11.20	11.10	1.73%	14,641,190
Apr 15, 2026	10.91	11.12	10.78	11.01	10.91	1.01%	16,505,400
Apr 14, 2026	11.09	11.11	10.75	10.90	10.80	-1.00%	13,085,600
Apr 13, 2026	10.92	11.03	10.88	11.01	10.91	-0.18%	7,004,700
Apr 10, 2026	10.99	11.25	10.98	11.03	10.93	1.47%	10,577,700
Apr 9, 2026	10.91	10.98	10.79	10.87	10.77	-1.27%	6,374,499
Apr 8, 2026	10.88	11.01	10.85	11.01	10.91	2.71%	7,257,300
Apr 7, 2026	10.48	10.76	10.48	10.72	10.62	2.29%	6,904,100
Apr 3, 2026	10.84	10.85	10.44	10.48	10.39	-3.32%	8,576,200
Apr 2, 2026	10.99	10.99	10.76	10.84	10.74	-1.36%	5,438,603
Apr 1, 2026	11.05	11.12	10.91	10.99	10.89	1.29%	6,146,800
Mar 31, 2026	11.09	11.13	10.84	10.85	10.75	-1.99%	7,257,200
Mar 30, 2026	10.82	11.07	10.77	11.07	10.97	0.64%	7,243,400
Mar 27, 2026	10.80	11.02	10.75	11.00	10.90	0.73%	7,401,200
Mar 26, 2026	11.11	11.21	10.87	10.92	10.82	-1.53%	8,970,000
Mar 25, 2026	11.01	11.19	11.00	11.09	10.99	0.64%	12,967,590
Mar 24, 2026	10.84	11.07	10.62	11.02	10.92	3.86%	15,018,700
Mar 23, 2026	11.05	11.05	10.53	10.61	10.51	-6.19%	18,845,300
Mar 20, 2026	11.60	11.68	11.29	11.31	11.21	-1.99%	11,634,600
Mar 19, 2026	12.01	12.02	11.48	11.54	11.44	-4.86%	16,496,800
Mar 18, 2026	11.92	12.44	11.92	12.13	12.02	1.76%	17,826,200
Mar 17, 2026	11.94	12.23	11.90	11.92	11.81	0.08%	14,581,300