SHE:002559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.50	10.50	10.27	10.43	-	0.97%	2,093,550
Apr 28, 2026	10.56	10.62	10.27	10.33	10.33	-2.82%	19,559,900
Apr 27, 2026	10.53	10.68	10.49	10.63	10.63	0.57%	11,953,900
Apr 24, 2026	10.50	10.65	10.40	10.57	10.57	0.28%	16,670,000
Apr 23, 2026	10.85	10.89	10.52	10.54	10.54	-3.13%	19,684,400
Apr 22, 2026	10.66	10.91	10.60	10.88	10.88	1.68%	20,395,900
Apr 21, 2026	10.78	10.89	10.61	10.70	10.70	-0.74%	16,405,320
Apr 20, 2026	10.90	10.96	10.69	10.78	10.78	-1.55%	22,179,450
Apr 17, 2026	10.41	11.15	10.39	10.95	10.95	4.78%	46,682,480
Apr 16, 2026	10.38	10.54	10.38	10.45	10.45	0.67%	15,314,700
Apr 15, 2026	10.66	10.67	10.35	10.38	10.38	-2.72%	22,764,350
Apr 14, 2026	10.30	10.73	10.27	10.67	10.67	4.20%	37,072,850
Apr 13, 2026	10.00	10.30	9.99	10.24	10.24	1.39%	16,685,460
Apr 10, 2026	9.88	10.28	9.85	10.10	10.10	2.75%	24,160,800
Apr 9, 2026	9.74	9.95	9.71	9.83	9.83	-0.51%	15,917,100
Apr 8, 2026	9.60	9.95	9.51	9.88	9.88	5.22%	26,444,200
Apr 7, 2026	9.12	9.71	9.09	9.39	9.39	3.19%	19,124,610
Apr 3, 2026	9.15	9.28	8.92	9.10	9.10	-0.11%	14,665,004
Apr 2, 2026	9.33	9.37	9.01	9.11	9.11	-2.57%	12,818,300
Apr 1, 2026	9.33	9.51	9.29	9.35	9.35	2.07%	13,055,570
Mar 31, 2026	9.38	9.47	9.16	9.16	9.16	-2.66%	13,898,950
Mar 30, 2026	9.32	9.45	9.23	9.41	9.41	-0.63%	11,600,900
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