SHE:002480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	6.08	6.17	6.03	6.15	6.15	1.32%	9,449,500
Apr 15, 2026	6.10	6.13	6.03	6.07	6.07	-0.49%	6,999,400
Apr 14, 2026	6.10	6.20	6.01	6.10	6.10	0.66%	9,140,806
Apr 13, 2026	6.05	6.06	5.98	6.06	6.06	0.33%	6,888,800
Apr 10, 2026	6.07	6.16	6.03	6.04	6.04	-	7,583,300
Apr 9, 2026	6.11	6.11	6.00	6.04	6.04	-1.63%	8,077,000
Apr 8, 2026	6.06	6.15	6.03	6.14	6.14	2.68%	10,708,100
Apr 7, 2026	6.03	6.08	5.96	5.98	5.98	-0.83%	8,625,306
Apr 3, 2026	6.10	6.14	5.95	6.03	6.03	-1.95%	13,303,840
Apr 2, 2026	6.30	6.33	6.10	6.15	6.15	-0.81%	17,530,500
Apr 1, 2026	6.34	6.38	6.13	6.20	6.20	-0.80%	16,472,900
Mar 31, 2026	6.51	6.54	6.23	6.25	6.25	-4.14%	22,050,400
Mar 30, 2026	6.18	6.60	6.16	6.52	6.52	4.65%	40,117,340
Mar 27, 2026	6.15	6.44	6.08	6.23	6.23	1.47%	16,345,600
Mar 26, 2026	6.34	6.35	6.11	6.14	6.14	-3.31%	12,312,900
Mar 25, 2026	6.24	6.39	6.16	6.35	6.35	2.75%	17,004,380
Mar 24, 2026	5.96	6.18	5.84	6.18	6.18	6.00%	20,642,300
Mar 23, 2026	6.10	6.12	5.77	5.83	5.83	-5.51%	25,280,600
Mar 20, 2026	6.35	6.52	6.16	6.17	6.17	-2.83%	19,193,700
Mar 19, 2026	6.38	6.60	6.31	6.35	6.35	-1.40%	19,299,600
Mar 18, 2026	6.39	6.52	6.36	6.44	6.44	0.94%	13,833,970
Mar 17, 2026	6.56	6.59	6.36	6.38	6.38	-3.04%	16,648,300
Mar 16, 2026	6.79	6.80	6.46	6.58	6.58	-3.24%	28,037,200
Mar 13, 2026	7.04	7.05	6.79	6.80	6.80	-2.58%	35,607,700
Mar 12, 2026	7.10	7.30	6.95	6.98	6.98	-0.29%	35,799,200
Mar 11, 2026	6.91	7.16	6.87	7.00	7.00	0.86%	46,298,000
Mar 10, 2026	6.66	7.28	6.66	6.94	6.94	3.74%	62,426,402
Mar 9, 2026	6.51	6.85	6.41	6.69	6.69	2.76%	43,749,420
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