SHE:002461 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.91	8.91	8.60	8.62	-	-	50,400
Jun 17, 2026	8.88	8.90	8.60	8.62	8.62	-3.15%	12,109,810
Jun 16, 2026	9.09	9.10	8.87	8.90	8.90	-2.84%	14,034,540
Jun 15, 2026	9.25	9.31	9.04	9.16	9.16	-2.45%	18,750,660
Jun 12, 2026	8.91	9.44	8.83	9.39	9.39	5.15%	24,107,030
Jun 11, 2026	9.35	9.36	9.05	9.12	8.93	-4.40%	19,206,830
Jun 10, 2026	8.95	9.58	8.88	9.54	9.34	6.35%	28,274,070
Jun 9, 2026	9.27	9.27	8.81	8.97	8.78	-2.18%	13,922,362
Jun 8, 2026	9.30	9.54	9.11	9.17	8.98	-2.45%	14,915,394
Jun 5, 2026	9.33	9.78	9.33	9.40	9.20	0.75%	16,133,360
Jun 4, 2026	9.66	9.75	9.15	9.33	9.14	-3.62%	21,029,910
Jun 3, 2026	9.90	9.95	9.50	9.68	9.48	-3.10%	24,792,500
Jun 2, 2026	10.17	10.20	9.95	9.99	9.78	-1.96%	20,871,130
Jun 1, 2026	9.78	10.20	9.75	10.19	9.98	2.93%	26,259,900
May 29, 2026	9.54	9.99	9.51	9.90	9.69	3.02%	26,052,320
May 28, 2026	9.47	9.73	9.41	9.61	9.41	0.63%	14,326,860
May 27, 2026	9.34	9.60	9.30	9.55	9.35	1.27%	13,337,570
May 26, 2026	9.38	9.46	9.26	9.43	9.23	-0.42%	9,857,362
May 25, 2026	9.40	9.47	9.21	9.47	9.27	0.74%	10,176,070
May 22, 2026	9.43	9.48	9.36	9.40	9.20	-0.32%	8,843,015
May 21, 2026	9.74	9.88	9.41	9.43	9.23	-3.48%	17,036,940
May 20, 2026	9.62	9.92	9.56	9.77	9.57	1.77%	15,762,700
May 19, 2026	9.56	9.68	9.53	9.60	9.40	-	8,188,913
May 18, 2026	9.69	9.78	9.53	9.60	9.40	-0.21%	12,271,810
May 15, 2026	9.75	9.81	9.54	9.62	9.42	-1.94%	12,209,810
May 14, 2026	9.84	10.00	9.66	9.81	9.61	-0.10%	16,196,810
May 13, 2026	10.06	10.12	9.79	9.82	9.62	-2.09%	15,057,870
May 12, 2026	10.26	10.32	10.02	10.03	9.82	-1.96%	13,202,200
May 11, 2026	10.22	10.38	10.06	10.23	10.02	-0.49%	12,343,100
May 8, 2026	10.28	10.44	10.18	10.28	10.07	-0.39%	10,438,570
May 7, 2026	10.39	10.51	10.18	10.32	10.11	-1.15%	15,815,200
May 6, 2026	10.31	10.58	10.18	10.44	10.22	0.58%	20,728,270
Apr 30, 2026	10.29	10.43	10.20	10.38	10.16	0.58%	12,839,930
Apr 29, 2026	10.04	10.36	10.02	10.32	10.11	2.38%	16,578,540
Apr 28, 2026	10.02	10.10	9.98	10.08	9.87	0.20%	9,712,415
Apr 27, 2026	9.85	10.10	9.79	10.06	9.85	3.29%	15,718,560
Apr 24, 2026	9.91	9.92	9.69	9.74	9.54	-1.81%	9,582,318
Apr 23, 2026	9.85	9.95	9.82	9.92	9.71	0.51%	9,533,800
Apr 22, 2026	9.77	9.87	9.75	9.87	9.66	0.92%	8,390,200
Apr 21, 2026	9.80	9.86	9.72	9.78	9.58	-0.41%	5,541,864
Apr 20, 2026	9.71	9.92	9.68	9.82	9.62	1.03%	8,612,464
Apr 17, 2026	9.68	9.72	9.64	9.72	9.52	-0.41%	6,013,100
Apr 16, 2026	9.58	9.76	9.56	9.76	9.56	1.77%	9,930,300
Apr 15, 2026	9.51	9.65	9.48	9.59	9.39	0.74%	11,748,470
Apr 14, 2026	9.89	9.90	9.39	9.52	9.32	-3.45%	19,804,690
Apr 13, 2026	9.88	10.01	9.80	9.86	9.65	-0.50%	10,182,100
Apr 10, 2026	10.00	10.10	9.89	9.91	9.70	-0.50%	14,772,120
Apr 9, 2026	9.88	10.19	9.83	9.96	9.75	0.91%	19,929,020
Apr 8, 2026	9.71	9.98	9.64	9.87	9.66	1.44%	20,300,340
Apr 7, 2026	9.43	9.74	9.42	9.73	9.53	3.07%	18,530,670