SHE:002520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.55	6.39	5.55	6.34	6.34	3.93%	100,909,467
Oct 22, 2026	5.69	6.23	5.67	6.10	6.10	7.77%	103,502,836
Oct 21, 2026	5.73	5.76	5.64	5.66	5.66	-1.22%	13,447,000
Oct 20, 2026	5.56	5.81	5.55	5.73	5.73	2.50%	20,646,746
Oct 19, 2026	5.49	5.64	5.39	5.59	5.59	1.45%	19,148,300
Oct 16, 2026	5.55	5.65	5.46	5.51	5.51	0.92%	19,293,920
Oct 15, 2026	5.57	5.60	5.45	5.46	5.46	-4.04%	20,989,000
Oct 14, 2026	5.93	5.95	5.67	5.69	5.69	-3.89%	20,720,121
Oct 13, 2026	5.91	5.96	5.68	5.92	5.92	-0.17%	20,460,800
Oct 12, 2026	6.09	6.13	5.92	5.93	5.93	-2.31%	14,665,400
Oct 9, 2026	6.13	6.13	5.74	6.07	6.07	-0.98%	32,271,400
Oct 8, 2026	6.22	6.33	6.07	6.13	6.13	-2.23%	24,077,650
Sep 30, 2026	6.38	6.48	6.24	6.27	6.27	-1.26%	26,538,202
Sep 29, 2026	6.36	6.45	6.27	6.35	6.35	-0.94%	22,528,548
Sep 28, 2026	6.52	6.60	6.33	6.41	6.41	-0.77%	44,759,658
Sep 24, 2026	6.24	6.54	6.19	6.46	6.46	3.36%	53,197,940
Sep 23, 2026	6.39	6.39	6.20	6.25	6.25	-2.04%	17,561,302
Sep 22, 2026	6.43	6.44	6.30	6.38	6.38	-0.47%	19,523,313
Sep 21, 2026	6.20	6.41	6.20	6.41	6.41	2.89%	22,388,500
Sep 18, 2026	6.20	6.33	6.15	6.23	6.23	0.97%	18,838,515
Sep 17, 2026	6.03	6.23	5.98	6.17	6.17	1.82%	21,918,000
Sep 16, 2026	5.90	6.10	5.86	6.06	6.06	2.71%	19,448,560
Sep 15, 2026	6.19	6.19	5.88	5.90	5.90	-4.22%	22,536,560
Sep 14, 2026	6.17	6.27	6.15	6.16	6.16	-0.96%	16,026,034
Sep 11, 2026	6.29	6.32	6.11	6.22	6.22	-1.89%	25,221,803
Sep 10, 2026	6.43	6.47	6.30	6.34	6.34	-2.16%	18,667,822
Sep 9, 2026	6.49	6.50	6.31	6.48	6.48	-0.31%	25,768,830
Sep 8, 2026	6.45	6.51	6.42	6.50	6.50	0.62%	25,235,255
Sep 7, 2026	6.44	6.51	6.38	6.46	6.46	0.94%	21,028,590
Sep 4, 2026	6.56	6.58	6.33	6.40	6.40	-2.14%	36,579,300
Sep 3, 2026	6.56	6.59	6.45	6.54	6.54	0.62%	34,812,433
Sep 2, 2026	6.47	6.55	6.42	6.50	6.50	0.46%	32,911,380
Sep 1, 2026	6.47	6.51	6.41	6.47	6.47	-0.77%	28,505,067
Aug 31, 2026	6.18	6.53	6.17	6.52	6.52	3.99%	46,700,530
Aug 28, 2026	6.34	6.35	6.25	6.27	6.27	-1.10%	24,790,700
Aug 27, 2026	6.21	6.35	6.16	6.34	6.34	2.09%	34,804,220
Aug 26, 2026	6.15	6.39	6.12	6.21	6.21	0.98%	39,127,578
Aug 25, 2026	5.76	6.22	5.71	6.15	6.15	6.22%	42,396,282
Aug 24, 2026	5.98	6.02	5.69	5.79	5.79	-2.53%	30,393,145
Aug 21, 2026	5.90	5.98	5.82	5.94	5.94	-0.83%	30,142,173
Aug 20, 2026	6.09	6.18	5.91	5.99	5.99	-2.92%	43,075,446
Aug 19, 2026	6.62	6.63	6.17	6.17	6.17	-9.93%	59,908,185
Aug 18, 2026	6.48	7.02	6.37	6.85	6.85	4.74%	102,263,475
Aug 17, 2026	6.48	6.59	6.42	6.54	6.54	-1.65%	77,342,863
Aug 14, 2026	6.39	7.03	6.23	6.65	6.65	4.07%	120,568,615
Aug 13, 2026	6.59	6.66	6.36	6.39	6.39	-3.03%	93,016,930
Aug 12, 2026	5.98	6.59	5.93	6.59	6.59	10.02%	63,305,780
Aug 11, 2026	6.00	6.08	5.86	5.99	5.99	0.67%	45,151,130
Aug 10, 2026	5.78	6.02	5.65	5.95	5.95	3.12%	39,436,855
Aug 7, 2026	5.72	5.77	5.52	5.77	5.77	0.87%	26,852,500