SHE:002540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.02	6.05	5.96	6.03	6.03	0.33%	11,457,700
May 6, 2026	6.02	6.05	5.93	6.01	6.01	-0.50%	19,959,187
Apr 30, 2026	6.09	6.10	6.00	6.04	6.04	-0.82%	9,427,200
Apr 29, 2026	6.06	6.11	6.02	6.09	6.09	0.33%	9,062,000
Apr 28, 2026	6.19	6.19	6.03	6.07	6.07	-1.78%	9,181,069
Apr 27, 2026	6.20	6.22	6.09	6.18	6.18	-0.32%	9,348,900
Apr 24, 2026	6.16	6.23	6.08	6.20	6.20	0.65%	9,012,848
Apr 23, 2026	6.27	6.31	6.14	6.16	6.16	-2.07%	13,359,573
Apr 22, 2026	6.33	6.36	6.22	6.29	6.29	-1.26%	17,891,913
Apr 21, 2026	6.69	6.69	6.30	6.37	6.37	-7.95%	34,284,880
Apr 20, 2026	6.87	6.95	6.84	6.92	6.92	0.58%	9,115,512
Apr 17, 2026	6.90	6.94	6.85	6.88	6.88	-0.29%	5,935,200
Apr 16, 2026	6.83	6.91	6.80	6.90	6.90	1.32%	7,103,520
Apr 15, 2026	6.85	6.90	6.79	6.81	6.81	-0.87%	6,840,811
Apr 14, 2026	6.88	6.90	6.80	6.87	6.87	0.59%	7,656,491
Apr 13, 2026	6.76	6.86	6.76	6.83	6.83	0.15%	8,309,700
Apr 10, 2026	6.87	6.91	6.80	6.82	6.82	-0.15%	9,586,590
Apr 9, 2026	6.75	6.89	6.71	6.83	6.83	0.44%	11,124,900
Apr 8, 2026	6.66	6.80	6.61	6.80	6.80	3.98%	12,032,250
Apr 7, 2026	6.48	6.57	6.41	6.54	6.54	0.93%	7,287,250
Apr 3, 2026	6.53	6.68	6.46	6.48	6.48	-1.52%	11,730,050
Apr 2, 2026	6.59	6.63	6.51	6.58	6.58	-0.15%	10,067,160
Apr 1, 2026	6.59	6.63	6.52	6.59	6.59	1.54%	14,145,400
Mar 31, 2026	6.60	6.61	6.47	6.49	6.49	-1.82%	15,796,600
Mar 30, 2026	6.57	6.65	6.50	6.61	6.61	2.64%	20,074,100
Mar 27, 2026	6.25	6.48	6.24	6.44	6.44	2.06%	14,279,000
Mar 26, 2026	6.36	6.44	6.29	6.31	6.31	-0.94%	10,853,200
Mar 25, 2026	6.29	6.39	6.29	6.37	6.37	1.76%	13,555,200
Mar 24, 2026	6.19	6.28	6.05	6.26	6.26	4.33%	15,371,490
Mar 23, 2026	6.25	6.28	5.94	6.00	6.00	-5.51%	21,127,300
Mar 20, 2026	6.50	6.54	6.35	6.35	6.35	-2.31%	13,854,200
Mar 19, 2026	6.72	6.72	6.47	6.50	6.50	-4.41%	16,994,710
Mar 18, 2026	6.82	6.88	6.69	6.80	6.80	-0.44%	13,395,510
Mar 17, 2026	7.03	7.08	6.82	6.83	6.83	-2.43%	13,097,230
Mar 16, 2026	7.10	7.19	6.88	7.00	7.00	-1.69%	21,327,200
Mar 13, 2026	7.28	7.33	7.10	7.12	7.12	-2.86%	18,992,150
Mar 12, 2026	7.25	7.45	7.23	7.33	7.33	0.83%	21,269,896
Mar 11, 2026	7.24	7.30	7.20	7.27	7.27	0.41%	12,431,360
Mar 10, 2026	7.22	7.25	7.15	7.24	7.24	0.98%	13,939,550
Mar 9, 2026	7.35	7.40	7.06	7.17	7.17	-3.50%	27,950,000
Mar 6, 2026	7.50	7.52	7.36	7.43	7.43	-1.85%	17,617,858
Mar 5, 2026	7.53	7.67	7.50	7.57	7.57	2.02%	19,041,237
Mar 4, 2026	7.36	7.59	7.31	7.42	7.42	-	17,545,128
Mar 3, 2026	7.61	7.75	7.41	7.42	7.42	-3.39%	21,904,050
Mar 2, 2026	7.68	7.73	7.54	7.68	7.68	-0.26%	22,463,190
Feb 27, 2026	7.60	7.75	7.57	7.70	7.70	1.32%	19,334,399
Feb 26, 2026	7.57	7.63	7.52	7.60	7.60	0.53%	14,900,800
Feb 25, 2026	7.37	7.67	7.37	7.56	7.56	2.44%	24,399,340
Feb 24, 2026	7.31	7.42	7.28	7.38	7.38	2.36%	14,219,800
Feb 13, 2026	7.32	7.36	7.19	7.21	7.21	-2.04%	15,332,040