SHE:002483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.81	5.85	5.70	5.72	5.72	-1.55%	9,954,130
May 28, 2026	5.82	5.85	5.71	5.81	5.81	0.17%	8,999,160
May 27, 2026	5.88	5.92	5.74	5.80	5.80	-1.19%	11,882,153
May 26, 2026	5.90	5.93	5.80	5.87	5.87	-1.01%	9,899,240
May 25, 2026	6.04	6.08	5.91	5.93	5.93	-1.82%	10,814,360
May 22, 2026	5.94	6.07	5.86	6.04	6.04	2.03%	9,154,980
May 21, 2026	6.03	6.12	5.91	5.92	5.92	-1.66%	10,886,938
May 20, 2026	6.17	6.29	5.96	6.02	6.02	-2.27%	14,588,280
May 19, 2026	6.08	6.18	6.00	6.16	6.16	1.82%	11,098,900
May 18, 2026	6.19	6.19	5.97	6.05	6.05	-2.26%	15,015,430
May 15, 2026	6.27	6.31	6.16	6.19	6.19	-1.28%	9,621,826
May 14, 2026	6.42	6.44	6.27	6.27	6.27	-2.03%	10,583,620
May 13, 2026	6.40	6.45	6.33	6.40	6.40	0.16%	9,343,550
May 12, 2026	6.50	6.51	6.38	6.39	6.39	-1.84%	10,645,920
May 11, 2026	6.50	6.52	6.43	6.51	6.51	0.77%	11,635,610
May 8, 2026	6.44	6.49	6.38	6.46	6.46	0.16%	12,251,070
May 7, 2026	6.56	6.57	6.44	6.45	6.45	-1.68%	12,618,700
May 6, 2026	6.56	6.61	6.52	6.56	6.56	0.31%	11,713,930
Apr 30, 2026	6.55	6.58	6.50	6.54	6.54	-0.15%	7,910,080
Apr 29, 2026	6.43	6.57	6.40	6.55	6.55	1.24%	11,021,930
Apr 28, 2026	6.71	6.73	6.36	6.47	6.47	-5.82%	25,248,170
Apr 27, 2026	6.83	6.88	6.75	6.87	6.87	0.15%	8,504,740
Apr 24, 2026	6.95	6.95	6.65	6.86	6.86	-2.00%	15,431,600
Apr 23, 2026	6.83	7.03	6.81	7.00	7.00	1.89%	14,595,490
Apr 22, 2026	6.90	6.93	6.84	6.87	6.87	-1.01%	8,004,752
Apr 21, 2026	6.93	6.99	6.86	6.94	6.94	0.43%	7,777,047
Apr 20, 2026	6.93	6.95	6.84	6.91	6.91	-0.14%	6,653,900
Apr 17, 2026	6.97	6.98	6.86	6.92	6.92	-0.72%	6,495,090
Apr 16, 2026	6.89	7.01	6.89	6.97	6.97	1.01%	6,164,288
Apr 15, 2026	6.99	7.03	6.87	6.90	6.90	-0.43%	7,767,000
Apr 14, 2026	6.95	7.00	6.85	6.93	6.93	0.14%	5,932,600
Apr 13, 2026	6.95	6.99	6.79	6.92	6.92	-0.86%	7,905,580
Apr 10, 2026	6.92	7.10	6.92	6.98	6.98	1.45%	7,839,655
Apr 9, 2026	6.93	6.98	6.86	6.88	6.88	-1.57%	7,030,160
Apr 8, 2026	6.88	7.00	6.85	6.99	6.99	5.27%	9,822,565
Apr 7, 2026	6.62	6.71	6.58	6.64	6.64	0.45%	6,702,298
Apr 3, 2026	6.90	6.90	6.59	6.61	6.61	-3.78%	9,183,145
Apr 2, 2026	6.97	7.01	6.83	6.87	6.87	-1.29%	6,888,540
Apr 1, 2026	7.00	7.04	6.91	6.96	6.96	1.90%	7,632,540
Mar 31, 2026	7.00	7.05	6.82	6.83	6.83	-2.01%	8,132,276
Mar 30, 2026	6.90	7.05	6.87	6.97	6.97	-0.71%	7,855,300
Mar 27, 2026	6.85	7.07	6.82	7.02	7.02	1.45%	10,826,260
Mar 26, 2026	7.03	7.10	6.89	6.92	6.92	-1.14%	9,440,615
Mar 25, 2026	6.85	7.01	6.83	7.00	7.00	2.94%	10,721,700
Mar 24, 2026	6.61	6.82	6.50	6.80	6.80	4.45%	16,987,800
Mar 23, 2026	6.90	6.92	6.49	6.51	6.51	-8.05%	24,829,210
Mar 20, 2026	7.38	7.42	7.07	7.08	7.08	-3.67%	16,885,080
Mar 19, 2026	7.64	7.70	7.30	7.35	7.35	-5.04%	18,090,550
Mar 18, 2026	7.85	7.86	7.60	7.74	7.74	-1.15%	14,672,800
Mar 17, 2026	8.02	8.07	7.81	7.83	7.83	-2.12%	18,649,100