SHE:002531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.49	11.75	10.80	11.03	11.03	-4.00%	60,338,910
May 28, 2026	11.90	12.05	11.33	11.49	11.49	-3.36%	49,377,670
May 27, 2026	12.22	12.28	11.64	11.89	11.89	-2.30%	53,942,850
May 26, 2026	12.46	12.79	11.83	12.17	12.17	-2.17%	66,479,700
May 25, 2026	11.71	12.55	11.58	12.44	12.44	6.96%	69,992,770
May 22, 2026	11.31	11.79	11.11	11.63	11.63	3.56%	48,660,670
May 21, 2026	11.82	12.03	11.19	11.23	11.23	-4.91%	49,802,890
May 20, 2026	11.95	12.19	11.79	11.81	11.81	-1.25%	35,678,270
May 19, 2026	11.98	12.10	11.60	11.96	11.96	-0.75%	50,794,602
May 18, 2026	12.38	12.56	11.77	12.05	12.05	-3.14%	83,814,110
May 15, 2026	11.87	12.84	11.81	12.44	12.44	6.60%	135,906,700
May 14, 2026	11.51	11.91	11.26	11.67	11.67	1.66%	64,607,630
May 13, 2026	11.56	11.90	11.40	11.48	11.48	-0.69%	43,014,890
May 12, 2026	11.31	11.86	11.12	11.56	11.56	2.21%	58,706,700
May 11, 2026	11.68	11.82	11.28	11.31	11.31	-3.17%	53,939,650
May 8, 2026	11.66	11.80	11.50	11.68	11.68	-0.09%	45,530,210
May 7, 2026	11.66	11.80	11.37	11.69	11.69	0.26%	40,566,860
May 6, 2026	12.02	12.19	11.62	11.66	11.66	-3.00%	56,232,190
Apr 30, 2026	11.84	12.10	11.28	12.02	12.02	1.52%	65,281,400
Apr 29, 2026	11.22	12.00	11.15	11.84	11.84	4.13%	51,320,180
Apr 28, 2026	11.81	11.86	11.26	11.37	11.37	-4.29%	60,395,390
Apr 27, 2026	12.20	12.41	11.80	11.88	11.88	-3.34%	56,563,820
Apr 24, 2026	12.63	13.24	12.10	12.29	12.29	-3.08%	56,880,410
Apr 23, 2026	13.10	13.18	12.52	12.68	12.68	-2.84%	44,319,540
Apr 22, 2026	12.18	13.08	12.08	13.05	13.05	6.79%	65,826,340
Apr 21, 2026	12.17	12.38	11.86	12.22	12.22	-0.24%	43,449,520
Apr 20, 2026	12.57	12.61	12.07	12.25	12.25	-2.85%	74,426,400
Apr 17, 2026	12.29	12.88	12.28	12.61	12.61	3.70%	79,865,230
Apr 16, 2026	11.88	12.28	11.80	12.16	12.16	2.53%	44,433,420
Apr 15, 2026	11.92	12.12	11.76	11.86	11.86	-0.67%	44,645,200
Apr 14, 2026	11.68	11.96	11.16	11.94	11.94	2.40%	56,156,200
Apr 13, 2026	11.33	11.98	11.28	11.66	11.66	2.37%	54,751,400
Apr 10, 2026	11.40	11.73	11.35	11.39	11.39	0.71%	51,983,600
Apr 9, 2026	10.91	11.53	10.71	11.31	11.31	2.17%	67,866,420
Apr 8, 2026	11.20	11.29	10.96	11.07	11.07	0.09%	58,993,470
Apr 7, 2026	11.07	11.10	10.78	11.06	11.06	0.64%	46,025,560
Apr 3, 2026	11.30	11.34	10.20	10.99	10.99	-2.66%	103,193,700
Apr 2, 2026	11.48	11.80	11.19	11.29	11.29	-2.00%	57,476,670
Apr 1, 2026	11.20	11.67	11.20	11.52	11.52	3.50%	70,676,010
Mar 31, 2026	11.18	11.72	10.92	11.13	11.13	-0.54%	75,240,470
Mar 30, 2026	10.85	11.46	10.76	11.19	11.19	2.75%	57,959,940
Mar 27, 2026	10.71	11.03	10.64	10.89	10.89	-0.46%	50,632,590
Mar 26, 2026	11.18	11.50	10.82	10.94	10.94	-2.84%	59,544,220
Mar 25, 2026	11.12	11.58	11.01	11.26	11.26	0.09%	50,423,920
Mar 24, 2026	11.10	11.26	10.50	11.25	11.25	2.74%	68,284,220
Mar 23, 2026	11.08	11.48	10.89	10.95	10.95	-2.14%	66,968,990
Mar 20, 2026	11.14	11.83	10.93	11.19	11.19	-0.09%	90,973,990
Mar 19, 2026	11.66	11.66	11.10	11.20	11.20	-3.61%	72,009,960
Mar 18, 2026	11.80	11.88	10.98	11.62	11.62	-1.44%	128,205,700
Mar 17, 2026	11.99	12.75	11.58	11.79	11.79	-3.28%	140,798,900