SHE:002583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.03	10.19	9.85	9.94	9.94	-2.83%	34,320,520
Apr 29, 2026	10.16	10.39	10.16	10.23	10.23	0.20%	15,623,480
Apr 28, 2026	10.42	10.48	10.16	10.21	10.21	-2.67%	18,915,550
Apr 27, 2026	10.28	10.53	10.28	10.49	10.49	1.55%	19,335,100
Apr 24, 2026	10.58	10.62	10.32	10.33	10.33	-2.46%	20,784,880
Apr 23, 2026	10.73	10.84	10.58	10.59	10.59	-1.94%	19,786,020
Apr 22, 2026	10.61	10.82	10.58	10.80	10.80	1.22%	17,905,560
Apr 21, 2026	10.88	10.88	10.66	10.67	10.67	-2.02%	22,046,670
Apr 20, 2026	10.83	10.95	10.81	10.89	10.89	0.37%	22,138,390
Apr 17, 2026	10.80	10.91	10.79	10.85	10.85	-	20,593,800
Apr 16, 2026	10.73	10.88	10.65	10.85	10.85	0.65%	26,671,740
Apr 15, 2026	10.78	10.98	10.72	10.78	10.78	-0.19%	36,007,940
Apr 14, 2026	10.85	10.91	10.71	10.80	10.80	-0.18%	29,398,480
Apr 13, 2026	10.41	10.87	10.40	10.82	10.82	2.95%	39,785,350
Apr 10, 2026	10.45	10.61	10.45	10.51	10.51	0.38%	25,114,500
Apr 9, 2026	10.36	10.63	10.31	10.47	10.47	0.10%	32,444,170
Apr 8, 2026	10.30	10.52	10.22	10.46	10.46	2.85%	36,613,520
Apr 7, 2026	9.98	10.25	9.98	10.17	10.17	0.59%	21,204,030
Apr 3, 2026	9.94	10.42	9.72	10.11	10.11	2.54%	33,835,650
Apr 2, 2026	10.00	10.04	9.82	9.86	9.86	-1.89%	14,754,530
Apr 1, 2026	10.15	10.18	9.98	10.05	10.05	0.70%	13,136,820
Mar 31, 2026	10.00	10.16	9.98	9.98	9.98	-1.09%	15,446,690
Mar 30, 2026	10.01	10.15	9.93	10.09	10.09	-1.85%	23,649,330
Mar 27, 2026	9.66	10.72	9.63	10.28	10.28	5.33%	45,303,249
Mar 26, 2026	9.98	10.03	9.72	9.76	9.76	-2.20%	15,567,070
Mar 25, 2026	9.89	10.05	9.85	9.98	9.98	1.63%	17,073,670
Mar 24, 2026	9.71	9.83	9.56	9.82	9.82	3.04%	20,553,302
Mar 23, 2026	10.00	10.03	9.50	9.53	9.53	-6.93%	34,676,450
Mar 20, 2026	10.66	10.76	10.23	10.24	10.24	-4.57%	33,958,366
Mar 19, 2026	10.92	10.92	10.72	10.73	10.73	-1.74%	16,835,730
Mar 18, 2026	10.87	10.94	10.75	10.92	10.92	0.28%	18,350,210
Mar 17, 2026	11.01	11.03	10.88	10.89	10.89	-1.00%	16,473,780
Mar 16, 2026	11.09	11.09	10.94	11.00	11.00	-1.08%	19,140,450
Mar 13, 2026	10.96	11.25	10.82	11.12	11.12	1.37%	31,964,534
Mar 12, 2026	11.12	11.15	10.94	10.97	10.97	-1.88%	29,964,550
Mar 11, 2026	11.26	11.42	11.17	11.18	11.18	-0.53%	35,064,050
Mar 10, 2026	11.22	11.32	11.15	11.24	11.24	0.27%	26,524,620
Mar 9, 2026	11.15	11.32	11.10	11.21	11.21	-0.27%	29,399,550
Mar 6, 2026	11.05	11.24	11.02	11.24	11.24	0.99%	26,111,500
Mar 5, 2026	10.98	11.24	10.98	11.13	11.13	1.92%	32,128,130
Mar 4, 2026	10.78	11.03	10.74	10.92	10.92	-0.09%	25,514,050
Mar 3, 2026	11.35	11.38	10.92	10.93	10.93	-4.62%	51,845,400
Mar 2, 2026	11.33	11.67	11.33	11.46	11.46	3.34%	80,040,160
Feb 27, 2026	11.00	11.09	10.90	11.09	11.09	0.64%	26,696,390
Feb 26, 2026	11.04	11.08	10.98	11.02	11.02	-0.18%	18,764,910
Feb 25, 2026	11.01	11.11	10.96	11.04	11.04	0.18%	17,900,848
Feb 24, 2026	10.95	11.08	10.86	11.02	11.02	2.23%	26,781,050
Feb 13, 2026	10.85	10.93	10.76	10.78	10.78	-0.74%	17,130,567
Feb 12, 2026	10.97	10.99	10.85	10.86	10.86	-1.09%	17,881,339
Feb 11, 2026	11.05	11.14	10.98	10.98	10.98	-0.27%	20,468,100