SHE:002480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.03	6.65	6.01	6.51	6.51	7.25%	39,579,490
Mar 5, 2026	5.98	6.13	5.97	6.07	6.07	2.71%	10,523,200
Mar 4, 2026	5.92	5.99	5.84	5.91	5.91	-1.34%	12,737,900
Mar 3, 2026	6.15	6.22	5.98	5.99	5.99	-2.60%	14,189,400
Mar 2, 2026	6.38	6.38	6.13	6.15	6.15	-3.91%	18,296,200
Feb 27, 2026	6.30	6.43	6.26	6.40	6.40	1.43%	12,032,600
Feb 26, 2026	6.32	6.40	6.27	6.31	6.31	-0.16%	8,085,800
Feb 25, 2026	6.34	6.38	6.28	6.32	6.32	-	9,950,100
Feb 24, 2026	6.24	6.37	6.18	6.32	6.32	2.10%	10,582,300
Feb 13, 2026	6.25	6.28	6.19	6.19	6.19	-0.96%	6,232,800
Feb 12, 2026	6.33	6.36	6.25	6.25	6.25	-1.26%	6,917,742
Feb 11, 2026	6.33	6.39	6.30	6.33	6.33	-	5,907,200
Feb 10, 2026	6.31	6.40	6.30	6.33	6.33	0.32%	7,722,500
Feb 9, 2026	6.30	6.33	6.21	6.31	6.31	0.96%	10,616,400
Feb 6, 2026	6.25	6.30	6.17	6.25	6.25	-0.16%	6,573,900
Feb 5, 2026	6.35	6.36	6.25	6.26	6.26	-1.42%	7,061,500
Feb 4, 2026	6.35	6.40	6.28	6.35	6.35	-	9,246,400
Feb 3, 2026	6.31	6.39	6.18	6.35	6.35	1.28%	13,002,200
Feb 2, 2026	6.02	6.47	5.99	6.27	6.27	3.29%	30,561,500
Jan 30, 2026	6.07	6.14	5.98	6.07	6.07	-	13,694,800
Jan 29, 2026	6.16	6.22	5.99	6.07	6.07	-1.78%	14,475,700
Jan 28, 2026	6.46	6.48	6.18	6.18	6.18	-4.19%	20,383,150
Jan 27, 2026	6.26	6.47	6.26	6.45	6.45	2.38%	15,752,400
Jan 26, 2026	6.41	6.43	6.25	6.30	6.30	-2.02%	12,080,100
Jan 23, 2026	6.31	6.44	6.30	6.43	6.43	1.42%	12,731,600
Jan 22, 2026	6.22	6.35	6.19	6.34	6.34	1.93%	12,602,390
Jan 21, 2026	6.19	6.32	6.17	6.22	6.22	0.48%	9,557,902
Jan 20, 2026	6.31	6.33	6.16	6.19	6.19	-1.90%	11,275,100
Jan 19, 2026	6.23	6.38	6.16	6.31	6.31	1.94%	13,478,520
Jan 16, 2026	6.26	6.28	6.15	6.19	6.19	-0.48%	7,172,300
Jan 15, 2026	6.20	6.26	6.19	6.22	6.22	-0.64%	6,945,200
Jan 14, 2026	6.29	6.32	6.15	6.26	6.26	-0.48%	15,001,490
Jan 13, 2026	6.30	6.37	6.25	6.29	6.29	-0.16%	12,603,400
Jan 12, 2026	6.44	6.47	6.28	6.30	6.30	-2.17%	16,279,500
Jan 9, 2026	6.39	6.48	6.32	6.44	6.44	0.78%	13,609,640
Jan 8, 2026	6.34	6.50	6.31	6.39	6.39	0.63%	10,576,400
Jan 7, 2026	6.30	6.44	6.18	6.35	6.35	0.47%	8,480,500
Jan 6, 2026	6.28	6.37	6.26	6.32	6.32	0.64%	7,231,057
Jan 5, 2026	6.29	6.29	6.15	6.28	6.28	0.96%	10,846,200
Dec 31, 2025	6.17	6.27	6.10	6.22	6.22	1.30%	8,501,442
Dec 30, 2025	6.27	6.27	6.11	6.14	6.14	-2.54%	12,747,100
Dec 29, 2025	6.40	6.42	6.26	6.30	6.30	-2.02%	12,382,900
Dec 26, 2025	6.45	6.52	6.37	6.43	6.43	-0.62%	7,690,766
Dec 25, 2025	6.48	6.55	6.38	6.47	6.47	0.47%	8,068,100
Dec 24, 2025	6.49	6.51	6.33	6.44	6.44	-1.08%	10,819,300
Dec 23, 2025	6.34	6.58	6.23	6.51	6.51	2.84%	20,556,340
Dec 22, 2025	6.20	6.44	6.11	6.33	6.33	2.10%	14,701,600
Dec 19, 2025	5.90	6.25	5.90	6.20	6.20	4.55%	16,394,040
Dec 18, 2025	5.81	6.12	5.81	5.93	5.93	2.07%	12,153,010
Dec 17, 2025	5.85	5.88	5.72	5.81	5.81	-0.51%	8,633,240