SHE:002491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	9.53	10.55	9.30	10.29	10.29	7.30%	247,962,300
Feb 11, 2026	9.51	10.68	9.51	9.59	9.59	-4.10%	186,541,500
Feb 10, 2026	9.39	10.34	9.39	10.00	10.00	5.15%	238,131,600
Feb 9, 2026	9.46	9.70	9.06	9.51	9.51	2.15%	205,548,300
Feb 6, 2026	8.95	9.81	8.71	9.31	9.31	3.79%	217,954,000
Feb 5, 2026	8.52	9.52	8.42	8.97	8.97	-3.96%	205,675,900
Feb 4, 2026	9.38	9.71	8.79	9.34	9.34	0.97%	305,799,800
Feb 3, 2026	8.60	9.50	8.40	9.25	9.25	7.06%	344,910,200
Feb 2, 2026	8.42	8.64	8.24	8.64	8.64	10.06%	214,267,400
Jan 30, 2026	6.79	7.85	6.43	7.85	7.85	9.94%	212,255,152
Jan 29, 2026	6.58	7.41	6.58	7.14	7.14	5.93%	229,256,200
Jan 28, 2026	7.04	7.04	6.61	6.74	6.74	5.31%	202,476,500