SHE:002559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.14	9.55	9.07	9.47	9.47	2.05%	17,815,800
Mar 26, 2026	9.64	9.65	9.24	9.28	9.28	-4.03%	17,793,600
Mar 25, 2026	9.61	9.83	9.56	9.67	9.67	1.58%	19,914,200
Mar 24, 2026	9.52	9.59	9.22	9.52	9.52	3.14%	20,386,200
Mar 23, 2026	9.80	9.83	9.11	9.23	9.23	-7.98%	35,206,400
Mar 20, 2026	10.47	10.48	10.01	10.03	10.03	-3.37%	22,393,380
Mar 19, 2026	10.35	10.58	10.26	10.38	10.38	-1.42%	27,242,570
Mar 18, 2026	10.01	10.54	10.00	10.53	10.53	5.62%	29,609,700
Mar 17, 2026	10.37	10.39	9.96	9.97	9.97	-3.58%	18,197,470
Mar 16, 2026	10.27	10.35	10.10	10.34	10.34	0.88%	19,711,910
Mar 13, 2026	10.35	10.54	10.23	10.25	10.25	-0.97%	18,032,800
Mar 12, 2026	10.62	10.65	10.34	10.35	10.35	-2.82%	23,173,850
Mar 11, 2026	10.48	11.05	10.48	10.65	10.65	2.90%	42,649,350
Mar 10, 2026	10.19	10.37	10.16	10.35	10.35	2.78%	19,883,600
Mar 9, 2026	10.04	10.13	9.89	10.07	10.07	-1.08%	21,481,540
Mar 6, 2026	10.30	10.34	10.03	10.18	10.18	-2.77%	34,753,530
Mar 5, 2026	9.77	10.47	9.75	10.47	10.47	9.98%	37,399,240
Mar 4, 2026	9.51	9.68	9.48	9.52	9.52	-0.73%	14,361,700
Mar 3, 2026	10.27	10.34	9.58	9.59	9.59	-6.53%	29,517,950
Mar 2, 2026	10.45	10.53	10.17	10.26	10.26	-3.66%	21,820,150
Feb 27, 2026	10.66	10.67	10.57	10.65	10.65	-0.65%	13,961,400
Feb 26, 2026	10.59	10.78	10.58	10.72	10.72	1.23%	18,354,500
Feb 25, 2026	10.58	10.65	10.53	10.59	10.59	-0.19%	13,493,600
Feb 24, 2026	10.53	10.62	10.43	10.61	10.61	1.73%	15,712,650
Feb 13, 2026	10.35	10.60	10.30	10.43	10.43	0.48%	17,115,750
Feb 12, 2026	10.28	10.48	10.28	10.38	10.38	0.97%	10,481,950
Feb 11, 2026	10.36	10.42	10.26	10.28	10.28	-1.06%	12,041,950
Feb 10, 2026	10.47	10.49	10.39	10.39	10.39	-0.76%	10,097,900
Feb 9, 2026	10.46	10.52	10.41	10.47	10.47	1.55%	12,799,150
Feb 6, 2026	10.32	10.47	10.25	10.31	10.31	-0.48%	12,042,400
Feb 5, 2026	10.48	10.56	10.35	10.36	10.36	-1.71%	16,575,500
Feb 4, 2026	10.37	10.70	10.32	10.54	10.54	1.15%	18,530,200
Feb 3, 2026	10.39	10.45	10.25	10.42	10.42	2.36%	13,529,950
Feb 2, 2026	10.48	10.60	10.14	10.18	10.18	-3.60%	17,334,900
Jan 30, 2026	10.30	10.69	10.22	10.56	10.56	1.93%	22,681,840
Jan 29, 2026	10.50	10.77	10.33	10.36	10.36	-1.15%	23,222,950
Jan 28, 2026	10.66	10.76	10.45	10.48	10.48	-1.69%	16,464,800
Jan 27, 2026	10.56	10.68	10.21	10.66	10.66	0.57%	22,895,800
Jan 26, 2026	10.92	10.96	10.51	10.60	10.60	-2.93%	25,057,300
Jan 23, 2026	10.84	10.92	10.74	10.92	10.92	0.83%	22,642,950
Jan 22, 2026	11.00	11.08	10.81	10.83	10.83	-0.82%	24,927,575
Jan 21, 2026	10.76	10.99	10.71	10.92	10.92	0.65%	25,099,020
Jan 20, 2026	10.83	10.98	10.73	10.85	10.85	0.28%	27,041,650
Jan 19, 2026	10.84	11.03	10.77	10.82	10.82	0.84%	34,448,880
Jan 16, 2026	10.53	10.75	10.47	10.73	10.73	2.48%	37,297,300
Jan 15, 2026	10.30	10.47	10.25	10.47	10.47	0.77%	18,656,850
Jan 14, 2026	10.36	10.52	10.20	10.39	10.39	0.29%	25,923,460
Jan 13, 2026	10.54	10.59	10.33	10.36	10.36	-1.80%	24,554,350
Jan 12, 2026	10.50	10.57	10.45	10.55	10.55	0.48%	26,970,250
Jan 9, 2026	10.43	10.55	10.38	10.50	10.50	-0.19%	21,956,000