SHE:002550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.48	6.48	6.12	6.15	6.15	-3.30%	14,004,300
Nov 12, 2026	6.34	6.42	6.30	6.36	6.36	0.16%	8,969,139
Nov 11, 2026	6.38	6.43	6.32	6.35	6.35	-0.47%	6,971,600
Nov 10, 2026	6.45	6.50	6.36	6.38	6.38	-0.16%	7,980,900
Nov 9, 2026	6.48	6.49	6.35	6.39	6.39	-0.93%	11,700,699
Nov 6, 2026	6.38	6.66	6.35	6.45	6.45	-0.15%	20,498,701
Nov 5, 2026	6.30	6.47	6.27	6.46	6.46	2.54%	15,499,100
Nov 4, 2026	6.21	6.32	6.18	6.30	6.30	1.61%	19,831,535
Nov 3, 2026	6.11	6.29	6.08	6.20	6.20	1.31%	17,038,104
Nov 2, 2026	5.99	6.14	5.92	6.12	6.12	1.16%	18,207,800
Oct 30, 2026	5.74	6.13	5.71	6.05	6.05	5.40%	37,864,440
Oct 29, 2026	5.75	5.79	5.66	5.74	5.74	-0.52%	9,387,699
Oct 28, 2026	5.75	5.85	5.72	5.77	5.77	0.35%	9,726,805
Oct 27, 2026	5.89	6.04	5.74	5.75	5.75	-7.26%	28,337,586
Oct 26, 2026	6.23	6.32	6.15	6.20	6.20	-1.12%	23,983,732
Oct 23, 2026	6.15	6.27	6.01	6.27	6.27	1.46%	24,225,632
Oct 22, 2026	6.27	6.29	6.18	6.18	6.18	-1.44%	6,654,068
Oct 21, 2026	6.24	6.35	6.24	6.27	6.27	0.97%	8,725,700
Oct 20, 2026	6.20	6.26	6.16	6.21	6.21	-0.16%	6,798,700
Oct 19, 2026	6.25	6.31	6.18	6.22	6.22	-0.64%	8,592,100
Oct 16, 2026	6.21	6.39	6.18	6.26	6.26	1.79%	15,898,900
Oct 15, 2026	6.20	6.29	6.14	6.15	6.15	-1.76%	9,232,100
Oct 14, 2026	6.32	6.34	6.26	6.26	6.26	-1.11%	6,678,665
Oct 13, 2026	6.36	6.36	6.23	6.33	6.33	-0.94%	9,870,100
Oct 12, 2026	6.51	6.54	6.36	6.39	6.39	-1.99%	9,180,961
Oct 9, 2026	6.48	6.55	6.39	6.52	6.52	0.15%	12,757,000
Oct 8, 2026	6.63	6.66	6.46	6.51	6.51	-1.21%	16,096,600
Sep 30, 2026	6.32	6.70	6.30	6.59	6.59	4.11%	27,650,000
Sep 29, 2026	6.31	6.41	6.30	6.33	6.33	-0.31%	7,193,690
Sep 28, 2026	6.37	6.43	6.31	6.35	6.35	-0.16%	8,736,623
Sep 24, 2026	6.51	6.56	6.35	6.36	6.36	-2.60%	11,109,600
Sep 23, 2026	6.55	6.61	6.51	6.53	6.53	-0.31%	8,032,300
Sep 22, 2026	6.57	6.63	6.53	6.55	6.55	-0.76%	10,689,000
Sep 21, 2026	6.44	6.62	6.44	6.60	6.60	2.64%	13,729,724
Sep 18, 2026	6.36	6.50	6.36	6.43	6.43	0.94%	8,822,196
Sep 17, 2026	6.30	6.38	6.27	6.37	6.37	0.79%	6,334,694
Sep 16, 2026	6.30	6.35	6.23	6.32	6.32	0.16%	6,404,600
Sep 15, 2026	6.39	6.40	6.30	6.31	6.31	-1.25%	5,942,561
Sep 14, 2026	6.27	6.40	6.24	6.39	6.39	1.27%	7,639,135
Sep 11, 2026	6.56	6.57	6.27	6.31	6.31	-4.39%	19,134,116
Sep 10, 2026	6.61	6.70	6.57	6.60	6.60	-0.90%	9,390,447
Sep 9, 2026	6.60	6.69	6.55	6.66	6.66	0.60%	10,522,820
Sep 8, 2026	6.54	6.66	6.51	6.62	6.62	1.22%	10,776,192
Sep 7, 2026	6.57	6.59	6.53	6.54	6.54	-0.30%	6,795,148
Sep 4, 2026	6.59	6.65	6.54	6.56	6.56	-0.15%	9,940,847
Sep 3, 2026	6.63	6.66	6.54	6.57	6.57	-1.05%	9,614,900
Sep 2, 2026	6.70	6.71	6.60	6.64	6.64	-1.34%	10,517,610
Sep 1, 2026	6.59	6.73	6.57	6.73	6.73	1.97%	14,334,400
Aug 31, 2026	6.71	6.71	6.55	6.60	6.60	-2.08%	15,222,500
Aug 28, 2026	6.75	6.78	6.69	6.74	6.74	-0.59%	12,619,200