SHE:002548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.21	5.56	5.17	5.55	5.55	5.51%	32,655,400
Mar 26, 2026	5.63	5.68	5.20	5.26	5.26	-6.57%	32,222,330
Mar 25, 2026	5.41	5.65	5.37	5.63	5.63	4.45%	30,002,580
Mar 24, 2026	5.31	5.39	5.12	5.39	5.39	5.27%	24,110,684
Mar 23, 2026	5.36	5.42	5.08	5.12	5.12	-8.41%	33,303,310
Mar 20, 2026	5.80	5.89	5.54	5.59	5.59	-3.29%	24,347,440
Mar 19, 2026	6.01	6.01	5.75	5.78	5.78	-4.62%	25,756,183
Mar 18, 2026	6.15	6.20	5.88	6.06	6.06	-1.62%	32,930,250
Mar 17, 2026	6.41	6.50	6.16	6.16	6.16	-4.05%	21,490,950
Mar 16, 2026	6.39	6.46	6.27	6.42	6.42	0.78%	16,072,530
Mar 13, 2026	6.52	6.53	6.37	6.37	6.37	-2.00%	16,820,880
Mar 12, 2026	6.60	6.67	6.48	6.50	6.50	-1.52%	23,181,580
Mar 11, 2026	6.68	6.74	6.55	6.60	6.60	-1.35%	32,231,460
Mar 10, 2026	6.66	6.91	6.57	6.69	6.69	0.60%	44,152,690
Mar 9, 2026	6.61	6.76	6.31	6.65	6.65	-1.48%	40,977,310
Mar 6, 2026	6.69	6.91	6.61	6.75	6.75	1.20%	30,737,930
Mar 5, 2026	6.47	6.73	6.42	6.67	6.67	4.87%	34,739,450
Mar 4, 2026	6.16	6.47	6.10	6.36	6.36	2.25%	42,492,632
Mar 3, 2026	6.94	7.04	6.21	6.22	6.22	-9.86%	55,287,230
Mar 2, 2026	6.95	7.18	6.88	6.90	6.90	-3.90%	37,877,600
Feb 27, 2026	6.89	7.23	6.85	7.18	7.18	4.21%	55,576,530
Feb 26, 2026	6.88	6.89	6.68	6.89	6.89	0.73%	25,379,010
Feb 25, 2026	6.72	6.85	6.61	6.84	6.84	1.79%	28,239,158
Feb 24, 2026	6.79	6.90	6.68	6.72	6.72	0.60%	25,005,060
Feb 13, 2026	6.64	6.87	6.58	6.68	6.68	-	33,222,760
Feb 12, 2026	6.97	7.03	6.63	6.68	6.68	-3.88%	35,077,310
Feb 11, 2026	6.90	7.05	6.83	6.95	6.95	0.72%	29,788,980
Feb 10, 2026	7.03	7.06	6.81	6.90	6.90	-2.27%	37,983,690
Feb 9, 2026	6.71	7.18	6.57	7.06	7.06	6.01%	68,688,150
Feb 6, 2026	6.52	6.79	6.38	6.66	6.66	2.30%	38,556,670
Feb 5, 2026	6.51	6.61	6.47	6.51	6.51	-1.21%	20,243,540
Feb 4, 2026	6.63	6.70	6.48	6.59	6.59	-0.15%	26,867,690
Feb 3, 2026	6.55	6.63	6.40	6.60	6.60	2.33%	32,634,160
Feb 2, 2026	6.51	6.80	6.41	6.45	6.45	-3.87%	50,123,600
Jan 30, 2026	6.82	6.93	6.61	6.71	6.71	-3.17%	53,422,720
Jan 29, 2026	6.54	6.94	6.47	6.93	6.93	6.29%	84,640,710
Jan 28, 2026	6.48	6.57	6.34	6.52	6.52	0.46%	49,616,970
Jan 27, 2026	6.23	6.60	5.99	6.49	6.49	2.69%	84,567,820
Jan 26, 2026	6.57	6.85	6.22	6.32	6.32	-2.77%	54,149,010
Jan 23, 2026	6.54	6.75	6.45	6.50	6.50	-0.46%	46,037,110
Jan 22, 2026	6.55	6.62	6.39	6.53	6.53	-0.46%	35,075,890
Jan 21, 2026	6.42	6.69	6.34	6.56	6.56	2.34%	39,980,820
Jan 20, 2026	6.59	6.62	6.31	6.41	6.41	-2.14%	45,222,050
Jan 19, 2026	6.46	6.66	6.22	6.55	6.55	2.34%	56,615,880
Jan 16, 2026	6.15	6.50	6.11	6.40	6.40	4.07%	61,200,690
Jan 15, 2026	6.35	6.46	6.09	6.15	6.15	-3.91%	42,220,000
Jan 14, 2026	6.29	6.50	6.26	6.40	6.40	1.75%	45,616,760
Jan 13, 2026	6.18	6.55	6.07	6.29	6.29	1.78%	57,754,010
Jan 12, 2026	6.30	6.37	6.12	6.18	6.18	-2.37%	48,872,464
Jan 9, 2026	6.28	6.42	6.17	6.33	6.33	0.96%	48,941,330