SHE:002538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	5.99	6.20	5.96	6.13	6.13	1.66%	10,834,500
Jun 11, 2026	6.05	6.15	5.95	6.03	6.03	0.50%	8,506,000
Jun 10, 2026	6.03	6.13	5.96	6.00	6.00	-2.76%	10,589,300
Jun 9, 2026	6.34	6.34	6.11	6.17	6.17	1.82%	16,016,100
Jun 8, 2026	5.99	6.25	5.94	6.06	6.06	1.68%	19,456,400
Jun 5, 2026	6.04	6.06	5.91	5.96	5.96	-1.81%	8,953,200
Jun 4, 2026	6.07	6.09	5.93	6.07	6.07	-0.33%	10,040,851
Jun 3, 2026	6.22	6.24	6.01	6.09	6.09	-2.09%	14,943,200
Jun 2, 2026	6.33	6.35	6.21	6.22	6.22	-1.58%	7,539,700
Jun 1, 2026	6.24	6.34	6.21	6.32	6.32	1.61%	8,518,000
May 29, 2026	6.16	6.31	6.14	6.22	6.22	1.63%	7,936,573
May 28, 2026	6.10	6.20	6.08	6.12	6.12	0.16%	8,797,669
May 27, 2026	6.43	6.47	6.11	6.11	6.11	-4.98%	22,161,600
May 26, 2026	6.35	6.44	6.25	6.43	6.43	0.94%	10,289,500
May 25, 2026	6.49	6.49	6.35	6.37	6.37	-1.85%	9,084,000
May 22, 2026	6.51	6.56	6.42	6.49	6.49	0.31%	9,374,790
May 21, 2026	6.54	6.68	6.45	6.47	6.47	-0.46%	15,282,400
May 20, 2026	6.45	6.57	6.39	6.50	6.50	-	7,660,761
May 19, 2026	6.59	6.61	6.33	6.50	6.50	-0.76%	12,249,287
May 18, 2026	6.62	6.64	6.50	6.55	6.55	-1.36%	10,990,153
May 15, 2026	6.64	6.72	6.59	6.64	6.64	-0.15%	9,123,179
May 14, 2026	6.68	6.73	6.60	6.65	6.65	0.15%	10,675,290
May 13, 2026	6.72	6.83	6.57	6.64	6.64	-1.04%	18,070,270
May 12, 2026	7.06	7.08	6.71	6.71	6.71	-4.96%	23,975,290
May 11, 2026	7.10	7.14	7.03	7.06	7.06	-0.70%	12,907,100
May 8, 2026	7.04	7.15	7.00	7.11	7.11	0.99%	9,501,071
May 7, 2026	7.28	7.31	7.01	7.04	7.04	-3.03%	19,305,160
May 6, 2026	7.30	7.33	7.23	7.26	7.26	-0.95%	13,283,570
Apr 30, 2026	7.30	7.45	7.30	7.33	7.33	0.14%	11,753,800
Apr 29, 2026	7.34	7.44	7.25	7.32	7.32	-0.27%	13,520,800
Apr 28, 2026	7.36	7.50	7.29	7.34	7.34	-0.81%	13,200,800
Apr 27, 2026	7.11	7.42	7.03	7.40	7.40	3.64%	19,509,100
Apr 24, 2026	7.05	7.22	7.05	7.14	7.14	0.56%	10,528,700
Apr 23, 2026	7.17	7.20	7.02	7.10	7.10	-1.25%	14,637,380
Apr 22, 2026	7.00	7.23	7.00	7.19	7.19	2.13%	12,404,480
Apr 21, 2026	7.12	7.15	6.96	7.04	7.04	0.43%	12,064,800
Apr 20, 2026	7.03	7.09	6.95	7.01	7.01	-0.28%	11,001,760
Apr 17, 2026	7.11	7.26	7.02	7.03	7.03	-1.26%	20,052,830
Apr 16, 2026	6.84	7.16	6.81	7.12	7.12	4.25%	21,158,650
Apr 15, 2026	6.94	7.01	6.83	6.83	6.83	0.15%	18,962,940
Apr 14, 2026	6.81	6.99	6.73	6.82	6.82	0.15%	18,889,450
Apr 13, 2026	6.65	6.88	6.64	6.81	6.81	3.50%	19,269,280
Apr 10, 2026	6.48	6.68	6.45	6.58	6.58	2.17%	16,189,130
Apr 9, 2026	6.41	6.56	6.40	6.44	6.44	-0.31%	14,075,700
Apr 8, 2026	6.44	6.59	6.41	6.46	6.46	0.16%	27,247,520
Apr 7, 2026	6.29	6.54	6.25	6.45	6.45	3.53%	23,902,970
Apr 3, 2026	6.41	6.45	6.23	6.23	6.23	-5.03%	44,985,050
Apr 2, 2026	6.61	6.70	6.56	6.56	6.56	-4.93%	31,462,800
Apr 1, 2026	6.89	7.22	6.88	6.90	6.90	0.29%	86,652,550
Mar 31, 2026	6.88	6.88	6.88	6.88	6.88	-4.97%	3,667,600