SHE:002583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	8.55	8.99	8.55	8.99	-	-0.55%	1,861,400
Jun 10, 2026	9.39	9.48	8.98	9.04	9.04	-3.73%	80,171,380
Jun 9, 2026	8.55	9.39	8.47	9.39	9.39	9.95%	59,710,530
Jun 8, 2026	8.50	8.72	8.31	8.54	8.54	-2.40%	45,241,140
Jun 5, 2026	8.27	9.02	8.24	8.75	8.75	5.80%	63,853,120
Jun 4, 2026	8.21	8.38	8.21	8.27	8.27	-0.48%	19,486,920
Jun 3, 2026	8.27	8.50	8.19	8.31	8.31	0.48%	24,914,780
Jun 2, 2026	8.43	8.47	8.20	8.27	8.27	-2.01%	20,618,400
Jun 1, 2026	8.31	8.54	8.27	8.44	8.44	0.72%	21,830,560
May 29, 2026	8.56	8.62	8.38	8.38	8.38	-2.33%	21,744,770
May 28, 2026	8.55	8.63	8.31	8.58	8.58	-	27,410,000
May 27, 2026	8.84	8.94	8.54	8.58	8.58	-3.81%	27,292,230
May 26, 2026	8.94	9.07	8.80	8.92	8.92	-0.78%	17,607,020
May 25, 2026	8.94	9.05	8.81	8.99	8.99	0.45%	18,042,720
May 22, 2026	9.01	9.06	8.82	8.95	8.95	0.67%	17,515,530
May 21, 2026	9.12	9.22	8.88	8.89	8.89	-2.31%	26,093,470
May 20, 2026	9.39	9.40	9.08	9.10	9.10	-3.40%	26,991,730
May 19, 2026	9.36	9.44	9.22	9.42	9.42	0.21%	25,945,270
May 18, 2026	9.51	9.55	9.34	9.40	9.40	-1.78%	22,915,480
May 15, 2026	9.77	9.81	9.54	9.57	9.57	-1.85%	27,867,110
May 14, 2026	10.02	10.12	9.75	9.75	9.75	-3.18%	37,389,930
May 13, 2026	9.96	10.25	9.94	10.07	10.07	0.60%	29,852,350
May 12, 2026	10.04	10.29	9.97	10.01	10.01	-0.20%	35,992,840
May 11, 2026	10.20	10.28	9.97	10.03	10.03	-1.47%	32,589,010
May 8, 2026	10.00	10.23	9.93	10.18	10.18	1.39%	30,456,780
May 7, 2026	10.08	10.14	9.96	10.04	10.04	-	22,970,400
May 6, 2026	10.00	10.22	10.00	10.04	10.04	1.01%	26,708,020
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