SHE:002530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.46	8.74	8.40	8.72	8.72	1.75%	11,617,600
Mar 26, 2026	8.82	8.88	8.53	8.57	8.57	-3.05%	13,099,580
Mar 25, 2026	8.75	8.88	8.70	8.84	8.84	1.38%	13,917,800
Mar 24, 2026	8.74	8.76	8.46	8.72	8.72	3.20%	19,398,000
Mar 23, 2026	8.79	8.83	8.38	8.45	8.45	-5.69%	23,613,550
Mar 20, 2026	9.41	9.45	8.96	8.96	8.96	-4.38%	20,294,180
Mar 19, 2026	9.45	9.51	9.32	9.37	9.37	-2.19%	12,066,439
Mar 18, 2026	9.49	9.58	9.39	9.58	9.58	1.38%	10,482,160
Mar 17, 2026	9.64	9.70	9.43	9.45	9.45	-1.77%	13,470,672
Mar 16, 2026	9.50	9.67	9.46	9.62	9.62	1.26%	14,813,570
Mar 13, 2026	9.76	9.76	9.47	9.50	9.50	-3.16%	16,690,800
Mar 12, 2026	9.78	9.88	9.75	9.81	9.81	0.10%	15,074,850
Mar 11, 2026	9.77	9.84	9.74	9.80	9.80	0.20%	12,988,960
Mar 10, 2026	9.72	9.88	9.67	9.78	9.78	1.66%	15,513,110
Mar 9, 2026	9.50	9.66	9.38	9.62	9.62	-0.21%	17,106,870
Mar 6, 2026	9.49	9.64	9.45	9.64	9.64	0.84%	11,957,572
Mar 5, 2026	9.48	9.66	9.47	9.56	9.56	2.91%	22,003,820
Mar 4, 2026	9.34	9.45	9.21	9.29	9.29	-1.90%	20,387,547
Mar 3, 2026	9.88	9.96	9.44	9.47	9.47	-3.96%	26,873,000
Mar 2, 2026	10.21	10.26	9.83	9.86	9.86	-5.74%	43,127,300
Feb 27, 2026	10.38	10.52	10.36	10.46	10.46	0.29%	19,842,870
Feb 26, 2026	10.51	10.55	10.38	10.43	10.43	-0.57%	18,354,600
Feb 25, 2026	10.40	10.54	10.35	10.49	10.49	1.06%	21,578,000
Feb 24, 2026	10.51	10.55	10.30	10.38	10.38	-0.48%	17,828,000
Feb 13, 2026	10.40	10.58	10.36	10.43	10.43	0.38%	19,032,550
Feb 12, 2026	10.43	10.48	10.33	10.39	10.39	-0.29%	13,464,310
Feb 11, 2026	10.50	10.57	10.40	10.42	10.42	-1.33%	14,844,420
Feb 10, 2026	10.45	10.63	10.44	10.56	10.56	1.05%	18,737,094
Feb 9, 2026	10.39	10.47	10.38	10.45	10.45	1.85%	17,827,770
Feb 6, 2026	10.19	10.37	10.08	10.26	10.26	-0.29%	15,060,460
Feb 5, 2026	10.35	10.41	10.29	10.29	10.29	-1.06%	13,242,860
Feb 4, 2026	10.46	10.48	10.28	10.40	10.40	-1.14%	22,184,620
Feb 3, 2026	10.40	10.52	10.31	10.52	10.52	2.33%	20,661,020
Feb 2, 2026	10.39	10.57	10.28	10.28	10.28	-1.15%	23,536,140
Jan 30, 2026	10.62	10.67	10.36	10.40	10.40	-3.17%	32,777,980
Jan 29, 2026	10.56	11.03	10.36	10.74	10.74	1.13%	48,248,590
Jan 28, 2026	10.78	10.96	10.60	10.62	10.62	-1.85%	33,659,240
Jan 27, 2026	10.86	11.06	10.60	10.82	10.82	-0.82%	30,816,771
Jan 26, 2026	11.00	11.23	10.65	10.91	10.91	0.28%	48,479,760
Jan 23, 2026	10.79	10.98	10.78	10.88	10.88	0.65%	25,247,950
Jan 22, 2026	10.67	10.83	10.67	10.81	10.81	1.31%	27,282,050
Jan 21, 2026	10.60	10.76	10.50	10.67	10.67	-0.09%	19,786,300
Jan 20, 2026	10.89	10.98	10.58	10.68	10.68	-2.20%	27,455,950
Jan 19, 2026	10.82	10.93	10.75	10.92	10.92	0.46%	23,833,610
Jan 16, 2026	11.24	11.27	10.82	10.87	10.87	-2.77%	37,497,750
Jan 15, 2026	11.26	11.39	11.06	11.18	11.18	-2.19%	45,407,710
Jan 14, 2026	11.07	11.78	11.03	11.43	11.43	3.07%	91,862,540
Jan 13, 2026	11.50	11.50	11.00	11.09	11.09	-3.82%	58,446,870
Jan 12, 2026	11.11	11.55	11.05	11.53	11.53	6.37%	92,297,250
Jan 9, 2026	10.62	10.84	10.61	10.84	10.84	2.17%	39,015,030