SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.39	11.76	11.36	11.73	11.73	2.99%	12,153,000
May 28, 2026	11.40	11.52	11.32	11.39	11.39	0.09%	7,786,209
May 27, 2026	11.66	11.74	11.49	11.60	11.38	-0.60%	11,408,320
May 26, 2026	11.73	11.77	11.55	11.67	11.45	-0.43%	9,748,269
May 25, 2026	11.81	11.86	11.69	11.72	11.50	-0.76%	8,518,817
May 22, 2026	11.87	11.90	11.80	11.81	11.59	-0.25%	6,243,170
May 21, 2026	11.94	12.03	11.83	11.84	11.62	-0.67%	7,044,500
May 20, 2026	12.05	12.06	11.89	11.92	11.69	-1.16%	9,116,933
May 19, 2026	11.86	12.07	11.86	12.06	11.83	1.52%	7,295,091
May 18, 2026	11.96	11.99	11.83	11.88	11.65	-0.92%	10,592,200
May 15, 2026	12.12	12.12	11.97	11.99	11.76	-0.75%	9,921,650
May 14, 2026	12.24	12.26	12.07	12.08	11.85	-1.23%	14,691,090
May 13, 2026	12.31	12.35	12.16	12.23	12.00	-0.65%	16,568,500
May 12, 2026	12.39	12.40	12.30	12.31	12.08	-0.73%	8,736,361
May 11, 2026	12.48	12.49	12.35	12.40	12.16	-0.56%	14,362,050
May 8, 2026	12.46	12.52	12.45	12.47	12.23	0.08%	6,811,175
May 7, 2026	12.55	12.57	12.44	12.46	12.22	-0.64%	8,156,362
May 6, 2026	12.53	12.63	12.48	12.54	12.30	-0.32%	13,436,270
Apr 30, 2026	12.69	12.70	12.53	12.58	12.34	-0.79%	9,826,017
Apr 29, 2026	12.60	12.77	12.59	12.68	12.44	0.16%	14,277,100
Apr 28, 2026	12.47	12.66	12.46	12.66	12.42	1.69%	16,344,700
Apr 27, 2026	12.39	12.50	12.38	12.45	12.21	0.57%	9,842,814
Apr 24, 2026	12.27	12.45	12.24	12.38	12.15	0.41%	12,425,520
Apr 23, 2026	12.28	12.33	12.15	12.33	12.10	0.41%	9,061,801
Apr 22, 2026	12.31	12.33	12.26	12.28	12.05	-0.24%	6,809,091
Apr 21, 2026	12.30	12.36	12.29	12.31	12.08	0.08%	5,542,935
Apr 20, 2026	12.30	12.34	12.29	12.30	12.07	-	5,946,475
Apr 17, 2026	12.37	12.38	12.28	12.30	12.07	-0.81%	7,691,256
Apr 16, 2026	12.41	12.43	12.35	12.40	12.16	-0.08%	6,716,430
Apr 15, 2026	12.38	12.44	12.33	12.41	12.17	0.40%	7,817,693
Apr 14, 2026	12.38	12.41	12.29	12.36	12.13	0.08%	6,579,544
Apr 13, 2026	12.33	12.38	12.28	12.35	12.12	-0.08%	5,296,925
Apr 10, 2026	12.34	12.40	12.32	12.36	12.13	0.49%	6,254,580
Apr 9, 2026	12.40	12.44	12.28	12.30	12.07	-1.28%	8,114,780
Apr 8, 2026	12.35	12.46	12.35	12.46	12.22	1.55%	9,693,645
Apr 7, 2026	12.28	12.40	12.23	12.27	12.04	-0.16%	8,260,008
Apr 3, 2026	12.42	12.45	12.27	12.29	12.06	-0.97%	8,570,135
Apr 2, 2026	12.46	12.49	12.36	12.41	12.17	-0.64%	8,661,772
Apr 1, 2026	12.68	12.68	12.43	12.49	12.25	-	12,891,950
Mar 31, 2026	12.46	12.61	12.46	12.49	12.25	0.24%	12,413,370
Mar 30, 2026	12.39	12.48	12.23	12.46	12.22	-0.24%	11,368,000
Mar 27, 2026	12.31	12.51	12.31	12.49	12.25	0.73%	9,714,029
Mar 26, 2026	12.51	12.56	12.36	12.40	12.16	-0.96%	10,954,050
Mar 25, 2026	12.53	12.58	12.46	12.52	12.28	0.16%	10,628,650
Mar 24, 2026	12.48	12.52	12.34	12.50	12.26	0.89%	10,362,620
Mar 23, 2026	12.69	12.70	12.32	12.39	12.16	-3.28%	29,367,700
Mar 20, 2026	12.90	12.97	12.80	12.81	12.57	-0.70%	18,295,350
Mar 19, 2026	13.01	13.09	12.84	12.90	12.66	-1.23%	21,197,480
Mar 18, 2026	13.23	13.31	13.01	13.06	12.81	-1.58%	23,870,940
Mar 17, 2026	13.31	13.68	13.25	13.27	13.02	1.45%	46,587,340