SHE:002531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.66	11.80	11.50	11.72	-	0.26%	35,633,316
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%	46,025,562
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
Mar 16, 2026	12.80	13.40	11.94	12.19	12.19	-1.85%	154,064,100
Mar 13, 2026	11.50	12.42	11.31	12.42	12.42	10.01%	114,574,200
Mar 12, 2026	11.00	11.58	10.70	11.29	11.29	2.17%	82,747,010
Mar 11, 2026	10.96	11.24	10.77	11.05	11.05	1.66%	56,434,670
Mar 10, 2026	10.58	11.30	10.53	10.87	10.87	1.40%	60,131,927
Mar 9, 2026	10.48	10.79	10.10	10.72	10.72	0.47%	49,945,050
Mar 6, 2026	10.40	10.95	10.30	10.67	10.67	2.30%	54,256,040
Mar 5, 2026	10.64	10.75	10.25	10.43	10.43	0.58%	48,959,328
Mar 4, 2026	10.17	10.75	10.10	10.37	10.37	0.48%	50,232,460
Mar 3, 2026	9.93	10.74	9.93	10.32	10.32	4.56%	95,331,823
Mar 2, 2026	9.90	10.26	9.77	9.87	9.87	-2.47%	46,984,390
Feb 27, 2026	10.37	10.44	10.03	10.12	10.12	-2.50%	50,993,540
Feb 26, 2026	9.76	10.55	9.67	10.38	10.38	5.81%	65,846,950
Feb 25, 2026	9.71	10.06	9.68	9.81	9.81	1.24%	42,958,020
Feb 24, 2026	9.56	9.75	9.30	9.69	9.69	2.43%	48,049,790