SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.46	12.52	12.45	12.47	12.47	0.08%	6,811,175
May 7, 2026	12.55	12.57	12.44	12.46	12.46	-0.64%	8,156,362
May 6, 2026	12.53	12.63	12.48	12.54	12.54	-0.32%	13,436,270
Apr 30, 2026	12.69	12.70	12.53	12.58	12.58	-0.79%	9,826,017
Apr 29, 2026	12.60	12.77	12.59	12.68	12.68	0.16%	14,277,100
Apr 28, 2026	12.47	12.66	12.46	12.66	12.66	1.69%	16,344,700
Apr 27, 2026	12.39	12.50	12.38	12.45	12.45	0.57%	9,842,814
Apr 24, 2026	12.27	12.45	12.24	12.38	12.38	0.41%	12,425,520
Apr 23, 2026	12.28	12.33	12.15	12.33	12.33	0.41%	9,061,801
Apr 22, 2026	12.31	12.33	12.26	12.28	12.28	-0.24%	6,809,091
Apr 21, 2026	12.30	12.36	12.29	12.31	12.31	0.08%	5,542,935
Apr 20, 2026	12.30	12.34	12.29	12.30	12.30	-	5,946,475
Apr 17, 2026	12.37	12.38	12.28	12.30	12.30	-0.81%	7,691,256
Apr 16, 2026	12.41	12.43	12.35	12.40	12.40	-0.08%	6,716,430
Apr 15, 2026	12.38	12.44	12.33	12.41	12.41	0.40%	7,817,693
Apr 14, 2026	12.38	12.41	12.29	12.36	12.36	0.08%	6,579,544
Apr 13, 2026	12.33	12.38	12.28	12.35	12.35	-0.08%	5,296,925
Apr 10, 2026	12.34	12.40	12.32	12.36	12.36	0.49%	6,254,580
Apr 9, 2026	12.40	12.44	12.28	12.30	12.30	-1.28%	8,114,780
Apr 8, 2026	12.35	12.46	12.35	12.46	12.46	1.55%	9,693,645
Apr 7, 2026	12.28	12.40	12.23	12.27	12.27	-0.16%	8,260,008
Apr 3, 2026	12.42	12.45	12.27	12.29	12.29	-0.97%	8,570,135
Apr 2, 2026	12.46	12.49	12.36	12.41	12.41	-0.64%	8,661,772
Apr 1, 2026	12.68	12.68	12.43	12.49	12.49	-	12,891,950
Mar 31, 2026	12.46	12.61	12.46	12.49	12.49	0.24%	12,413,370
Mar 30, 2026	12.39	12.48	12.23	12.46	12.46	-0.24%	11,368,000
Mar 27, 2026	12.31	12.51	12.31	12.49	12.49	0.73%	9,714,029
Mar 26, 2026	12.51	12.56	12.36	12.40	12.40	-0.96%	10,954,050
Mar 25, 2026	12.53	12.58	12.46	12.52	12.52	0.16%	10,628,651
Mar 24, 2026	12.48	12.52	12.34	12.50	12.50	0.89%	10,362,625
Mar 23, 2026	12.69	12.70	12.32	12.39	12.39	-3.28%	29,367,700
Mar 20, 2026	12.90	12.97	12.80	12.81	12.81	-0.70%	18,295,350
Mar 19, 2026	13.01	13.09	12.84	12.90	12.90	-1.23%	21,197,480
Mar 18, 2026	13.23	13.31	13.01	13.06	13.06	-1.58%	23,870,940
Mar 17, 2026	13.31	13.68	13.25	13.27	13.27	1.45%	46,587,340
Mar 16, 2026	13.02	13.12	12.95	13.08	13.08	0.46%	16,008,330
Mar 13, 2026	13.02	13.22	13.02	13.02	13.02	-0.23%	21,155,350
Mar 12, 2026	12.96	13.11	12.92	13.05	13.05	0.62%	13,817,940
Mar 11, 2026	13.01	13.02	12.92	12.97	12.97	-0.38%	11,991,030
Mar 10, 2026	13.08	13.09	12.96	13.02	13.02	0.08%	10,625,260
Mar 9, 2026	12.93	13.16	12.88	13.01	13.01	-	13,794,380
Mar 6, 2026	12.81	13.03	12.80	13.01	13.01	1.40%	11,653,160
Mar 5, 2026	12.98	12.99	12.81	12.83	12.83	-0.31%	16,743,520
Mar 4, 2026	13.10	13.12	12.82	12.87	12.87	-2.05%	24,488,460
Mar 3, 2026	13.16	13.34	13.12	13.14	13.14	-0.38%	20,508,700
Mar 2, 2026	13.19	13.29	13.05	13.19	13.19	-0.83%	19,464,871
Feb 27, 2026	13.18	13.37	13.17	13.30	13.30	0.83%	13,866,580
Feb 26, 2026	13.24	13.26	13.12	13.19	13.19	-0.08%	13,418,370
Feb 25, 2026	13.14	13.29	13.10	13.20	13.20	0.76%	13,317,836
Feb 24, 2026	13.14	13.15	13.05	13.10	13.10	0.23%	13,121,810