SHE:002491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.95	18.78	16.95	18.78	-	10.02%	50,390,454
May 6, 2026	16.03	17.36	15.88	17.07	17.07	8.04%	150,571,500
Apr 30, 2026	16.95	16.98	15.27	15.80	15.80	-4.65%	143,822,900
Apr 29, 2026	16.51	16.94	16.27	16.57	16.57	0.06%	108,763,900
Apr 28, 2026	16.35	17.36	16.24	16.56	16.56	-1.55%	144,584,100
Apr 27, 2026	15.61	17.00	15.45	16.82	16.82	7.48%	200,059,400
Apr 24, 2026	16.34	16.80	15.31	15.65	15.65	-7.01%	186,022,100
Apr 23, 2026	17.01	18.20	16.83	16.83	16.83	-2.26%	203,209,500
Apr 22, 2026	16.62	17.50	16.56	17.22	17.22	2.81%	248,664,200
Apr 21, 2026	16.67	17.23	16.31	16.75	16.75	0.66%	250,326,300
Apr 20, 2026	16.30	16.64	16.25	16.64	16.64	9.98%	71,773,230
Apr 17, 2026	15.62	15.97	15.00	15.13	15.13	-3.14%	211,536,500
Apr 16, 2026	13.95	15.62	13.73	15.62	15.62	10.00%	260,633,800
Apr 15, 2026	15.02	15.50	14.10	14.20	14.20	-5.90%	214,045,200
Apr 14, 2026	14.53	15.50	14.14	15.09	15.09	1.82%	272,381,754
Apr 13, 2026	14.18	15.55	13.88	14.82	14.82	1.58%	263,124,400
Apr 10, 2026	15.50	15.78	14.53	14.59	14.59	-9.60%	308,156,400
Apr 9, 2026	15.59	16.66	14.40	16.14	16.14	6.18%	379,235,600
Apr 8, 2026	14.87	15.20	14.51	15.20	15.20	9.99%	74,092,750
Apr 7, 2026	12.56	13.82	12.38	13.82	13.82	10.03%	183,578,500
Apr 3, 2026	12.11	12.58	11.70	12.56	12.56	4.67%	218,811,800
Apr 2, 2026	11.69	12.78	11.69	12.00	12.00	0.33%	200,183,100
Apr 1, 2026	12.08	12.35	11.50	11.96	11.96	-1.97%	191,986,400
Mar 31, 2026	11.31	12.80	10.69	12.20	12.20	4.72%	257,217,000
Mar 30, 2026	10.90	11.88	10.90	11.65	11.65	3.83%	205,158,200
Mar 27, 2026	10.72	11.79	10.50	11.22	11.22	3.31%	195,090,500
Mar 26, 2026	11.61	11.93	10.84	10.86	10.86	-4.74%	246,946,296
Mar 25, 2026	11.08	11.40	10.96	11.40	11.40	10.04%	41,281,085
Mar 24, 2026	9.73	10.36	9.54	10.36	10.36	9.98%	175,002,527
Mar 23, 2026	9.68	9.93	9.34	9.42	9.42	-5.14%	102,811,900
Mar 20, 2026	10.68	10.85	9.92	9.93	9.93	-4.06%	102,855,700
Mar 19, 2026	10.29	10.95	10.22	10.35	10.35	-2.17%	105,461,100
Mar 18, 2026	10.15	10.58	9.89	10.58	10.58	4.96%	103,476,400
Mar 17, 2026	10.91	10.95	10.03	10.08	10.08	-7.10%	117,740,100
Mar 16, 2026	11.22	11.37	10.55	10.85	10.85	-3.56%	108,223,400
Mar 13, 2026	11.36	11.98	11.16	11.25	11.25	-1.40%	153,042,082
Mar 12, 2026	11.48	12.00	11.21	11.41	11.41	-1.13%	157,248,330
Mar 11, 2026	12.11	12.56	11.50	11.54	11.54	-3.03%	213,908,400
Mar 10, 2026	11.15	12.09	11.00	11.90	11.90	8.28%	229,536,768
Mar 9, 2026	10.92	11.11	10.33	10.99	10.99	-4.10%	151,302,300
Mar 6, 2026	11.80	12.06	11.26	11.46	11.46	-6.07%	170,135,500
Mar 5, 2026	12.80	12.91	11.81	12.20	12.20	-3.56%	237,798,800
Mar 4, 2026	11.01	13.19	11.01	12.65	12.65	3.43%	316,980,903
Mar 3, 2026	11.61	12.23	11.30	12.23	12.23	9.98%	313,613,500
Mar 2, 2026	10.01	11.65	10.01	11.12	11.12	5.00%	269,944,400
Feb 27, 2026	10.12	10.98	10.08	10.59	10.59	1.05%	246,958,300
Feb 26, 2026	9.60	10.48	9.56	10.48	10.48	9.97%	110,471,800
Feb 25, 2026	10.18	10.32	9.44	9.53	9.53	-6.48%	200,627,100
Feb 24, 2026	9.80	10.19	9.67	10.19	10.19	10.04%	178,890,300
Feb 13, 2026	10.00	10.48	9.26	9.26	9.26	-10.01%	200,161,300