SHE:002478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	8.68	8.68	8.34	8.40	8.40	-3.23%	35,939,320
May 11, 2026	8.84	8.94	8.60	8.68	8.68	-1.81%	33,642,296
May 8, 2026	9.08	9.11	8.77	8.84	8.84	-3.39%	32,776,664
May 7, 2026	9.28	9.28	8.91	9.15	9.15	-1.08%	32,379,922
May 6, 2026	9.04	9.44	8.97	9.25	9.25	3.35%	37,645,752
Apr 30, 2026	9.09	9.25	8.86	8.95	8.95	-1.97%	40,286,997
Apr 29, 2026	9.05	9.26	8.97	9.13	9.13	-	35,602,748
Apr 28, 2026	9.44	9.55	9.09	9.13	9.13	-3.79%	55,205,669
Apr 27, 2026	9.88	9.99	9.18	9.49	9.49	-6.96%	105,646,536
Apr 24, 2026	10.60	10.65	10.20	10.20	10.20	-9.97%	54,901,110
Apr 23, 2026	11.40	11.69	11.12	11.33	11.33	2.26%	55,593,072
Apr 22, 2026	10.42	11.09	10.31	11.08	11.08	5.22%	45,398,340
Apr 21, 2026	10.88	10.91	10.43	10.53	10.53	-3.31%	36,477,890
Apr 20, 2026	11.10	11.33	10.88	10.89	10.89	-1.80%	36,209,003
Apr 17, 2026	10.92	11.25	10.91	11.09	11.09	0.09%	32,451,941
Apr 16, 2026	10.96	11.18	10.78	11.08	11.08	1.19%	37,950,504
Apr 15, 2026	11.07	11.39	10.91	10.95	10.95	-0.09%	32,487,772
Apr 14, 2026	11.10	11.13	10.72	10.96	10.96	1.01%	36,780,757
Apr 13, 2026	11.20	11.25	10.60	10.85	10.85	-4.07%	48,806,927
Apr 10, 2026	11.32	11.79	11.10	11.31	11.31	1.98%	54,824,980
Apr 9, 2026	11.08	11.27	10.85	11.09	11.09	0.27%	62,389,300
Apr 8, 2026	10.93	11.06	10.82	11.06	11.06	10.05%	30,520,310
Apr 7, 2026	10.20	10.34	10.00	10.05	10.05	-1.47%	24,410,370
Apr 3, 2026	10.75	10.76	10.16	10.20	10.20	-3.95%	25,535,820
Apr 2, 2026	10.83	11.06	10.51	10.62	10.62	-0.56%	30,376,200
Apr 1, 2026	10.50	10.99	10.50	10.68	10.68	4.71%	29,593,670
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