SHE:002520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.75	6.85	6.60	6.80	6.80	0.44%	75,769,060
Mar 5, 2026	6.28	6.77	6.25	6.77	6.77	10.08%	52,762,122
Mar 4, 2026	5.82	6.35	5.80	6.15	6.15	3.36%	51,884,570
Mar 3, 2026	6.52	6.55	5.94	5.95	5.95	-8.60%	56,559,448
Mar 2, 2026	6.64	6.71	6.47	6.51	6.51	-3.12%	42,525,423
Feb 27, 2026	6.78	6.82	6.68	6.72	6.72	-1.61%	47,151,670
Feb 26, 2026	6.91	6.97	6.78	6.83	6.83	-2.15%	57,147,850
Feb 25, 2026	6.79	7.15	6.71	6.98	6.98	2.95%	84,684,820
Feb 24, 2026	6.95	7.02	6.74	6.78	6.78	0.89%	80,197,124
Feb 13, 2026	6.71	6.98	6.56	6.72	6.72	0.15%	149,813,400
Feb 12, 2026	6.10	6.71	6.09	6.71	6.71	10.00%	120,533,100
Feb 11, 2026	6.10	6.23	6.04	6.10	6.10	-	24,718,980
Feb 10, 2026	6.10	6.14	6.05	6.10	6.10	-	15,509,830
Feb 9, 2026	5.99	6.10	5.99	6.10	6.10	2.52%	17,710,030
Feb 6, 2026	5.90	5.99	5.82	5.95	5.95	1.36%	14,786,380
Feb 5, 2026	5.91	5.95	5.87	5.87	5.87	-1.34%	11,126,000
Feb 4, 2026	5.88	5.95	5.83	5.95	5.95	1.02%	12,052,070
Feb 3, 2026	5.83	5.89	5.79	5.89	5.89	1.73%	11,676,700
Feb 2, 2026	5.89	5.94	5.77	5.79	5.79	-1.86%	17,648,330
Jan 30, 2026	5.89	5.97	5.81	5.90	5.90	-0.67%	18,848,550
Jan 29, 2026	5.98	6.05	5.87	5.94	5.94	-0.83%	19,321,710
Jan 28, 2026	6.15	6.19	5.98	5.99	5.99	-3.23%	33,401,650
Jan 27, 2026	6.20	6.24	5.98	6.19	6.19	-0.64%	27,880,280
Jan 26, 2026	6.47	6.49	6.16	6.23	6.23	-3.56%	36,819,000
Jan 23, 2026	6.37	6.47	6.35	6.46	6.46	1.57%	32,428,088
Jan 22, 2026	6.28	6.42	6.26	6.36	6.36	1.27%	28,507,500
Jan 21, 2026	6.17	6.29	6.14	6.28	6.28	0.96%	16,382,320
Jan 20, 2026	6.35	6.39	6.17	6.22	6.22	-1.89%	26,864,955
Jan 19, 2026	6.23	6.34	6.20	6.34	6.34	1.60%	25,847,200
Jan 16, 2026	6.19	6.25	6.12	6.24	6.24	1.30%	23,543,581
Jan 15, 2026	6.20	6.27	6.11	6.16	6.16	-1.44%	21,979,578
Jan 14, 2026	6.27	6.35	6.15	6.25	6.25	-0.48%	35,300,940
Jan 13, 2026	6.47	6.50	6.25	6.28	6.28	-3.38%	37,740,702
Jan 12, 2026	6.40	6.53	6.36	6.50	6.50	2.20%	45,848,460
Jan 9, 2026	6.40	6.42	6.30	6.36	6.36	-0.63%	32,620,620
Jan 8, 2026	6.16	6.47	6.16	6.40	6.40	3.56%	43,352,701
Jan 7, 2026	6.27	6.30	6.16	6.18	6.18	-1.28%	24,425,000
Jan 6, 2026	6.22	6.28	6.20	6.26	6.26	0.48%	27,218,800
Jan 5, 2026	6.25	6.29	6.19	6.23	6.23	-1.11%	30,775,820
Dec 31, 2025	6.35	6.41	6.27	6.30	6.30	-0.32%	32,524,460
Dec 30, 2025	6.25	6.40	6.20	6.32	6.32	0.64%	44,298,060
Dec 29, 2025	6.16	6.28	6.14	6.28	6.28	1.78%	31,999,800
Dec 26, 2025	6.25	6.27	6.11	6.17	6.17	-1.28%	33,094,460
Dec 25, 2025	6.02	6.30	6.02	6.25	6.25	3.82%	47,746,890
Dec 24, 2025	5.90	6.04	5.89	6.02	6.02	2.21%	17,967,250
Dec 23, 2025	6.01	6.03	5.87	5.89	5.89	-2.48%	20,470,750
Dec 22, 2025	6.03	6.10	6.01	6.04	6.04	0.33%	20,272,810
Dec 19, 2025	5.93	6.10	5.93	6.02	6.02	1.52%	22,739,920
Dec 18, 2025	5.85	5.97	5.81	5.93	5.93	0.68%	21,927,220
Dec 17, 2025	6.01	6.05	5.74	5.89	5.89	-1.83%	37,987,160