SHE:002556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	5.42	5.44	5.33	5.43	5.43	0.56%	9,743,205
May 21, 2026	5.54	5.57	5.40	5.40	5.40	-2.35%	12,150,900
May 20, 2026	5.58	5.61	5.51	5.53	5.53	-1.78%	8,869,802
May 19, 2026	5.61	5.65	5.57	5.63	5.63	0.36%	7,597,350
May 18, 2026	5.59	5.63	5.50	5.61	5.61	-	11,237,873
May 15, 2026	5.71	5.71	5.59	5.61	5.61	-1.41%	16,117,012
May 14, 2026	5.82	5.83	5.68	5.69	5.69	-2.07%	17,865,232
May 13, 2026	5.80	5.82	5.75	5.81	5.81	0.35%	13,939,200
May 12, 2026	5.91	5.92	5.77	5.79	5.79	-2.69%	20,314,095
May 11, 2026	6.01	6.02	5.90	5.95	5.95	-0.83%	19,779,830
May 8, 2026	6.06	6.08	5.97	6.00	6.00	-0.83%	16,705,838
May 7, 2026	6.16	6.18	6.03	6.05	6.05	-1.47%	20,972,850
May 6, 2026	6.33	6.36	6.09	6.14	6.14	-3.00%	31,794,705
Apr 30, 2026	6.29	6.44	6.16	6.33	6.33	0.32%	25,977,494
Apr 29, 2026	6.17	6.36	6.11	6.31	6.31	1.61%	23,172,398
Apr 28, 2026	6.58	6.58	6.14	6.21	6.21	-6.62%	41,861,300
Apr 27, 2026	6.55	6.79	6.34	6.65	6.65	-1.04%	43,616,243
Apr 24, 2026	6.25	6.89	6.23	6.72	6.72	6.84%	40,825,919
Apr 23, 2026	6.27	6.35	6.19	6.29	6.29	0.32%	11,870,545
Apr 22, 2026	6.18	6.33	6.18	6.27	6.27	0.64%	11,332,223
Apr 21, 2026	6.36	6.39	6.20	6.23	6.23	-2.35%	16,857,920
Apr 20, 2026	6.40	6.54	6.35	6.38	6.38	-0.47%	20,325,239
Apr 17, 2026	6.33	6.48	6.22	6.41	6.41	1.58%	27,217,667
Apr 16, 2026	6.07	6.45	5.96	6.31	6.31	4.47%	35,448,885
Apr 15, 2026	6.07	6.12	6.01	6.04	6.04	-1.15%	14,216,621
Apr 14, 2026	6.12	6.12	5.97	6.11	6.11	0.49%	12,092,317
Apr 13, 2026	6.13	6.13	6.00	6.08	6.08	-0.82%	11,968,750
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