SHE:002478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.56	10.99	10.50	10.66	-	4.51%	22,617,698
Mar 31, 2026	10.80	10.84	10.19	10.20	10.20	-3.95%	25,626,190
Mar 30, 2026	10.53	10.70	10.36	10.62	10.62	-1.30%	20,442,010
Mar 27, 2026	10.56	10.89	10.54	10.76	10.76	-0.46%	16,915,320
Mar 26, 2026	11.06	11.12	10.72	10.81	10.81	-2.26%	22,750,310
Mar 25, 2026	11.12	11.47	10.93	11.06	11.06	1.56%	39,659,610
Mar 24, 2026	10.52	10.90	10.40	10.89	10.89	6.14%	48,174,940
Mar 23, 2026	10.50	10.80	10.07	10.26	10.26	-4.02%	44,580,871
Mar 20, 2026	11.21	11.35	10.58	10.69	10.69	-4.21%	35,452,550
Mar 19, 2026	11.43	11.60	10.98	11.16	11.16	-4.86%	39,915,070
Mar 18, 2026	11.57	11.80	11.25	11.73	11.73	2.89%	33,969,150
Mar 17, 2026	11.69	11.99	11.30	11.40	11.40	-1.30%	40,859,450
Mar 16, 2026	11.85	11.93	11.04	11.55	11.55	-3.35%	55,972,010
Mar 13, 2026	11.76	12.17	11.57	11.95	11.95	-0.58%	46,204,840
Mar 12, 2026	12.45	12.50	11.76	12.02	12.02	-3.14%	55,425,470
Mar 11, 2026	12.98	13.10	12.31	12.41	12.41	-4.39%	60,572,240
Mar 10, 2026	13.27	13.48	12.81	12.98	12.98	-2.11%	60,956,693
Mar 9, 2026	13.40	13.80	12.84	13.26	13.26	-4.40%	78,424,950
Mar 6, 2026	12.72	13.87	12.72	13.87	13.87	9.99%	53,324,360
Mar 5, 2026	12.80	13.24	12.46	12.61	12.61	1.69%	57,879,135
Mar 4, 2026	12.21	12.84	12.00	12.40	12.40	1.06%	56,486,760
Mar 3, 2026	13.17	13.30	12.05	12.27	12.27	-5.62%	96,290,320
Mar 2, 2026	13.30	13.85	12.91	13.00	13.00	-3.92%	79,465,120
Feb 27, 2026	12.71	13.85	12.59	13.53	13.53	6.45%	113,112,100
Feb 26, 2026	11.54	12.71	11.43	12.71	12.71	10.04%	75,892,490
Feb 25, 2026	11.34	11.85	11.29	11.55	11.55	2.58%	64,224,560
Feb 24, 2026	10.88	11.43	10.67	11.26	11.26	8.37%	77,991,420
Feb 13, 2026	11.00	11.19	10.36	10.39	10.39	-8.13%	95,201,950
Feb 12, 2026	10.30	11.31	10.30	11.31	11.31	10.02%	74,760,640
Feb 11, 2026	10.51	10.57	10.24	10.28	10.28	-2.37%	27,612,100
Feb 10, 2026	10.08	10.66	10.02	10.53	10.53	4.78%	46,147,050
Feb 9, 2026	9.59	10.20	9.52	10.05	10.05	6.91%	40,110,990
Feb 6, 2026	9.51	9.60	9.36	9.40	9.40	-2.39%	33,780,514
Feb 5, 2026	10.32	10.35	9.42	9.63	9.63	-7.40%	51,590,867
Feb 4, 2026	10.28	10.47	10.18	10.40	10.40	1.27%	33,124,500
Feb 3, 2026	9.80	10.32	9.71	10.27	10.27	7.99%	44,825,260
Feb 2, 2026	9.89	10.23	9.51	9.51	9.51	-3.84%	31,299,920
Jan 30, 2026	9.71	10.05	9.30	9.89	9.89	0.71%	45,546,600
Jan 29, 2026	10.23	10.54	9.72	9.82	9.82	-4.01%	54,176,036
Jan 28, 2026	10.26	10.29	10.04	10.23	10.23	-0.87%	23,390,950
Jan 27, 2026	9.77	10.41	9.70	10.32	10.32	4.45%	43,702,490
Jan 26, 2026	10.08	10.14	9.72	9.88	9.88	-3.42%	39,758,650
Jan 23, 2026	10.05	10.35	9.83	10.23	10.23	1.99%	43,273,240
Jan 22, 2026	9.74	10.20	9.68	10.03	10.03	3.08%	44,920,780
Jan 21, 2026	9.47	9.75	9.23	9.73	9.73	1.88%	46,693,060
Jan 20, 2026	9.45	9.60	9.24	9.55	9.55	0.74%	47,754,750
Jan 19, 2026	8.96	9.64	8.91	9.48	9.48	5.80%	63,631,040
Jan 16, 2026	9.02	9.46	8.94	8.96	8.96	-0.11%	64,645,570
Jan 15, 2026	8.94	9.15	8.69	8.97	8.97	0.56%	72,073,368
Jan 14, 2026	8.11	8.92	8.11	8.92	8.92	9.99%	62,445,470