SHE:002476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	5.67	5.83	5.63	5.65	-	-3.09%	5,636,700
Apr 2, 2026	5.80	5.90	5.76	5.83	5.83	0.69%	9,752,300
Apr 1, 2026	5.78	5.83	5.72	5.79	5.79	1.05%	6,411,463
Mar 31, 2026	5.82	5.89	5.73	5.73	5.73	-2.22%	9,322,400
Mar 30, 2026	5.78	5.88	5.72	5.86	5.86	0.86%	9,886,624
Mar 27, 2026	5.67	5.81	5.58	5.81	5.81	2.29%	8,698,255
Mar 26, 2026	5.79	5.93	5.64	5.68	5.68	-2.41%	10,066,400
Mar 25, 2026	5.65	5.83	5.59	5.82	5.82	3.74%	16,039,500
Mar 24, 2026	5.57	5.62	5.46	5.61	5.61	2.56%	16,760,150
Mar 23, 2026	5.73	5.73	5.42	5.47	5.47	-4.87%	17,617,590
Mar 20, 2026	5.83	6.00	5.74	5.75	5.75	-1.71%	14,053,700
Mar 19, 2026	6.07	6.08	5.83	5.85	5.85	-2.82%	12,895,900
Mar 18, 2026	6.08	6.08	5.90	6.02	6.02	-0.66%	11,070,400
Mar 17, 2026	6.20	6.23	6.04	6.06	6.06	-2.26%	12,775,650
Mar 16, 2026	6.16	6.29	6.13	6.20	6.20	0.65%	10,185,300
Mar 13, 2026	6.30	6.38	6.12	6.16	6.16	-2.38%	16,234,400
Mar 12, 2026	6.37	6.42	6.28	6.31	6.31	-0.47%	14,652,603
Mar 11, 2026	6.36	6.39	6.20	6.34	6.34	-0.63%	18,532,700
Mar 10, 2026	6.39	6.44	6.26	6.38	6.38	-2.15%	26,876,749
Mar 9, 2026	6.80	6.91	6.50	6.52	6.52	-1.51%	29,123,120
Mar 6, 2026	6.70	6.73	6.56	6.62	6.62	-1.49%	25,593,459
Mar 5, 2026	6.64	7.11	6.54	6.72	6.72	2.60%	33,028,410
Mar 4, 2026	6.97	6.97	6.37	6.55	6.55	-7.49%	46,685,880
Mar 3, 2026	6.99	7.26	6.94	7.08	7.08	2.91%	68,604,290
Mar 2, 2026	6.90	7.04	6.67	6.88	6.88	1.78%	45,489,242
Feb 27, 2026	6.67	6.76	6.61	6.76	6.76	1.20%	15,242,020
Feb 26, 2026	6.70	6.80	6.60	6.68	6.68	0.30%	12,863,730
Feb 25, 2026	6.67	6.73	6.57	6.66	6.66	-0.15%	18,042,260
Feb 24, 2026	6.32	6.79	6.31	6.67	6.67	6.89%	32,110,700
Feb 13, 2026	6.25	6.33	6.21	6.24	6.24	0.16%	11,460,100
Feb 12, 2026	6.32	6.34	6.21	6.23	6.23	-1.42%	12,221,720
Feb 11, 2026	6.37	6.42	6.31	6.32	6.32	-0.47%	10,931,700
Feb 10, 2026	6.39	6.42	6.34	6.35	6.35	-0.63%	9,806,600
Feb 9, 2026	6.41	6.42	6.32	6.39	6.39	1.11%	11,581,010
Feb 6, 2026	6.27	6.38	6.21	6.32	6.32	0.32%	10,838,910
Feb 5, 2026	6.40	6.45	6.28	6.30	6.30	-1.56%	11,503,400
Feb 4, 2026	6.33	6.50	6.32	6.40	6.40	0.95%	13,544,480
Feb 3, 2026	6.38	6.40	6.25	6.34	6.34	0.32%	19,172,300
Feb 2, 2026	6.52	6.57	6.30	6.32	6.32	-3.95%	18,002,890
Jan 30, 2026	6.66	6.73	6.44	6.58	6.58	-0.90%	19,689,127
Jan 29, 2026	6.68	6.77	6.61	6.64	6.64	-1.19%	20,995,301
Jan 28, 2026	6.81	6.89	6.66	6.72	6.72	-	20,098,470
Jan 27, 2026	6.86	6.88	6.66	6.72	6.72	-2.61%	16,682,870
Jan 26, 2026	6.95	7.06	6.78	6.90	6.90	-0.72%	19,178,080
Jan 23, 2026	7.02	7.07	6.91	6.95	6.95	-0.86%	16,984,900
Jan 22, 2026	6.79	7.03	6.77	7.01	7.01	3.39%	20,740,770
Jan 21, 2026	6.74	6.79	6.63	6.78	6.78	1.19%	19,798,890
Jan 20, 2026	7.25	7.25	6.57	6.70	6.70	-7.97%	53,492,000
Jan 19, 2026	7.39	7.39	7.11	7.28	7.28	-1.89%	23,802,230
Jan 16, 2026	7.22	7.50	7.16	7.42	7.42	3.34%	34,977,950