SHE:002556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.12	6.20	6.06	6.13	6.13	0.82%	13,122,210
Apr 9, 2026	6.14	6.20	6.05	6.08	6.08	-1.14%	12,851,700
Apr 8, 2026	6.10	6.16	6.01	6.15	6.15	0.65%	23,421,600
Apr 7, 2026	5.80	6.12	5.77	6.11	6.11	6.63%	23,932,000
Apr 3, 2026	6.10	6.13	5.71	5.73	5.73	-6.07%	19,013,100
Apr 2, 2026	6.09	6.19	6.05	6.10	6.10	-0.33%	12,373,430
Apr 1, 2026	6.20	6.22	6.08	6.12	6.12	0.66%	14,648,300
Mar 31, 2026	6.35	6.49	6.08	6.08	6.08	-4.40%	23,679,610
Mar 30, 2026	6.25	6.50	6.22	6.36	6.36	0.79%	23,494,430
Mar 27, 2026	5.95	6.36	5.91	6.31	6.31	4.99%	29,017,313
Mar 26, 2026	6.00	6.23	5.97	6.01	6.01	0.33%	23,892,505
Mar 25, 2026	5.82	6.03	5.77	5.99	5.99	3.81%	25,195,100
Mar 24, 2026	5.76	5.85	5.56	5.77	5.77	1.76%	24,293,614
Mar 23, 2026	5.90	6.04	5.64	5.67	5.67	-6.59%	34,293,410
Mar 20, 2026	6.42	6.43	6.06	6.07	6.07	-4.86%	28,333,440
Mar 19, 2026	6.57	6.66	6.34	6.38	6.38	-3.63%	23,379,900
Mar 18, 2026	6.68	6.71	6.53	6.62	6.62	-0.75%	20,545,700
Mar 17, 2026	6.88	7.07	6.66	6.67	6.67	-4.30%	30,506,960
Mar 16, 2026	6.94	7.13	6.90	6.97	6.97	0.29%	31,140,540
Mar 13, 2026	6.91	7.11	6.90	6.95	6.95	0.58%	32,834,680
Mar 12, 2026	6.94	7.05	6.82	6.91	6.91	-0.43%	27,970,080
Mar 11, 2026	6.79	6.96	6.75	6.94	6.94	1.61%	27,618,250
Mar 10, 2026	6.96	7.04	6.79	6.83	6.83	-1.87%	33,632,935
Mar 9, 2026	7.10	7.29	6.96	6.96	6.96	-0.43%	52,056,020
Mar 6, 2026	6.67	7.02	6.63	6.99	6.99	3.86%	42,080,180
Mar 5, 2026	6.98	7.02	6.68	6.73	6.73	-0.30%	37,728,880
Mar 4, 2026	6.55	6.81	6.51	6.75	6.75	2.12%	32,586,170
Mar 3, 2026	6.72	6.79	6.59	6.61	6.61	-1.78%	32,379,440
Mar 2, 2026	6.75	6.81	6.64	6.73	6.73	0.15%	31,153,950
Feb 27, 2026	6.66	6.75	6.63	6.72	6.72	1.20%	20,503,610
Feb 26, 2026	6.72	6.77	6.61	6.64	6.64	-0.75%	22,582,350
Feb 25, 2026	6.51	6.77	6.50	6.69	6.69	2.61%	38,223,900
Feb 24, 2026	6.34	6.54	6.33	6.52	6.52	3.99%	27,907,330
Feb 13, 2026	6.31	6.42	6.26	6.27	6.27	-1.57%	23,655,410
Feb 12, 2026	6.53	6.57	6.35	6.37	6.37	-3.48%	33,445,744
Feb 11, 2026	6.53	6.79	6.41	6.60	6.60	3.45%	51,325,830
Feb 10, 2026	6.55	6.56	6.26	6.38	6.38	-1.09%	29,695,610
Feb 9, 2026	6.33	6.60	6.28	6.45	6.45	2.54%	30,495,600
Feb 6, 2026	6.22	6.43	6.20	6.29	6.29	0.64%	15,050,680
Feb 5, 2026	6.33	6.38	6.25	6.25	6.25	-1.26%	15,080,430
Feb 4, 2026	6.34	6.41	6.25	6.33	6.33	1.12%	24,300,500
Feb 3, 2026	6.24	6.30	6.18	6.26	6.26	1.62%	22,200,870
Feb 2, 2026	6.53	6.53	6.15	6.16	6.16	-6.38%	35,399,699
Jan 30, 2026	6.51	6.70	6.49	6.58	6.58	-0.15%	35,419,880
Jan 29, 2026	6.46	6.63	6.43	6.59	6.59	2.01%	34,176,960
Jan 28, 2026	6.33	6.51	6.33	6.46	6.46	1.89%	22,670,340
Jan 27, 2026	6.39	6.45	6.27	6.34	6.34	-1.25%	18,242,170
Jan 26, 2026	6.41	6.47	6.34	6.42	6.42	0.78%	21,199,770
Jan 23, 2026	6.38	6.39	6.32	6.37	6.37	-0.16%	15,658,470
Jan 22, 2026	6.26	6.40	6.24	6.38	6.38	2.08%	21,992,370