SHE:002559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.89	10.89	10.38	10.42	-	-1.14%	2,135,700
May 28, 2026	10.16	10.68	10.00	10.54	10.54	3.74%	32,635,200
May 27, 2026	10.67	11.18	10.10	10.16	10.16	-2.87%	37,796,100
May 26, 2026	10.90	10.91	10.27	10.46	10.46	-4.12%	30,737,850
May 25, 2026	11.02	11.10	10.70	10.91	10.91	-0.82%	25,424,450
May 22, 2026	10.89	11.09	10.67	11.00	11.00	2.61%	26,026,700
May 21, 2026	11.15	11.45	10.68	10.72	10.72	-2.77%	40,077,870
May 20, 2026	11.06	11.44	10.90	11.10	11.03	-1.77%	40,626,650
May 19, 2026	11.06	11.35	11.01	11.30	11.22	0.80%	33,378,570
May 18, 2026	11.40	11.42	11.11	11.21	11.13	-1.15%	42,048,450
May 15, 2026	11.56	11.66	11.23	11.34	11.26	-1.39%	53,096,800
May 14, 2026	11.95	12.30	11.48	11.50	11.42	-3.52%	74,583,930
May 13, 2026	11.34	12.60	10.88	11.92	11.84	4.10%	118,532,000
May 12, 2026	11.05	11.45	10.79	11.45	11.37	3.53%	45,059,820
May 11, 2026	11.01	11.19	10.93	11.06	10.99	1.65%	29,428,850
May 8, 2026	10.89	10.96	10.72	10.88	10.81	-1.00%	19,733,550
May 7, 2026	10.63	11.07	10.54	10.99	10.92	3.88%	33,873,860
May 6, 2026	10.55	10.85	10.47	10.58	10.51	2.52%	21,479,350
Apr 30, 2026	10.40	10.45	10.26	10.32	10.25	-1.53%	13,808,110
Apr 29, 2026	10.30	10.55	10.27	10.48	10.41	1.45%	14,906,100
Apr 28, 2026	10.56	10.62	10.27	10.33	10.26	-2.82%	19,559,900
Apr 27, 2026	10.53	10.68	10.49	10.63	10.56	0.57%	11,953,900
Apr 24, 2026	10.50	10.65	10.40	10.57	10.50	0.28%	16,670,000
Apr 23, 2026	10.85	10.89	10.52	10.54	10.47	-3.12%	19,684,400
Apr 22, 2026	10.66	10.91	10.60	10.88	10.81	1.68%	20,395,900
Apr 21, 2026	10.78	10.89	10.61	10.70	10.63	-0.74%	16,405,320
Apr 20, 2026	10.90	10.96	10.69	10.78	10.71	-1.55%	22,179,450
Apr 17, 2026	10.41	11.15	10.39	10.95	10.88	4.78%	46,682,480
Apr 16, 2026	10.38	10.54	10.38	10.45	10.38	0.67%	15,314,700
Apr 15, 2026	10.66	10.67	10.35	10.38	10.31	-2.72%	22,764,350
Apr 14, 2026	10.30	10.73	10.27	10.67	10.60	4.20%	37,072,850
Apr 13, 2026	10.00	10.30	9.99	10.24	10.17	1.39%	16,685,460
Apr 10, 2026	9.88	10.28	9.85	10.10	10.03	2.75%	24,160,800
Apr 9, 2026	9.74	9.95	9.71	9.83	9.76	-0.51%	15,917,100
Apr 8, 2026	9.60	9.95	9.51	9.88	9.81	5.22%	26,444,200
Apr 7, 2026	9.12	9.71	9.09	9.39	9.33	3.19%	19,124,610
Apr 3, 2026	9.15	9.28	8.92	9.10	9.04	-0.11%	14,665,000
Apr 2, 2026	9.33	9.37	9.01	9.11	9.05	-2.57%	12,818,300
Apr 1, 2026	9.33	9.51	9.29	9.35	9.29	2.07%	13,055,570
Mar 31, 2026	9.38	9.47	9.16	9.16	9.10	-2.66%	13,898,950
Mar 30, 2026	9.32	9.45	9.23	9.41	9.35	-0.63%	11,600,900
Mar 27, 2026	9.14	9.55	9.07	9.47	9.41	2.05%	17,815,800
Mar 26, 2026	9.64	9.65	9.24	9.28	9.22	-4.03%	17,793,600
Mar 25, 2026	9.61	9.83	9.56	9.67	9.60	1.58%	19,914,200
Mar 24, 2026	9.52	9.59	9.22	9.52	9.46	3.14%	20,386,200
Mar 23, 2026	9.80	9.83	9.11	9.23	9.17	-7.98%	35,206,400
Mar 20, 2026	10.47	10.48	10.01	10.03	9.96	-3.37%	22,393,380
Mar 19, 2026	10.35	10.58	10.26	10.38	10.31	-1.42%	27,242,570
Mar 18, 2026	10.01	10.54	10.00	10.53	10.46	5.62%	29,609,700
Mar 17, 2026	10.37	10.39	9.96	9.97	9.90	-3.58%	18,197,470