SHE:002590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.56	11.66	11.29	11.54	11.54	-0.17%	8,242,969
Jun 1, 2026	11.41	11.69	11.28	11.56	11.56	0.52%	9,426,339
May 29, 2026	12.17	12.27	11.39	11.50	11.50	-5.58%	14,695,780
May 28, 2026	12.34	12.36	11.84	12.18	12.18	-1.50%	13,126,250
May 27, 2026	12.71	12.96	12.30	12.45	12.37	-2.81%	11,057,513
May 26, 2026	12.90	13.12	12.65	12.81	12.72	-1.99%	11,198,800
May 25, 2026	12.86	13.18	12.70	13.07	12.98	0.54%	12,056,400
May 22, 2026	13.13	13.25	12.86	13.00	12.91	-0.23%	11,271,810
May 21, 2026	13.05	13.38	13.01	13.03	12.94	0.46%	16,443,100
May 20, 2026	13.35	13.54	12.97	12.97	12.88	-3.06%	13,293,460
May 19, 2026	13.31	13.84	13.22	13.38	13.29	0.22%	18,504,700
May 18, 2026	12.50	13.50	12.44	13.35	13.26	6.12%	27,503,640
May 15, 2026	12.43	12.81	12.37	12.58	12.49	1.21%	10,278,170
May 14, 2026	12.98	12.99	12.43	12.43	12.35	-3.57%	12,436,200
May 13, 2026	12.43	13.06	12.29	12.89	12.80	3.62%	15,139,320
May 12, 2026	12.64	12.64	12.32	12.44	12.36	-1.03%	6,624,869
May 11, 2026	12.60	12.64	12.42	12.57	12.48	-0.16%	9,668,100
May 8, 2026	12.35	12.62	12.25	12.59	12.50	1.78%	8,205,113
May 7, 2026	12.24	12.46	12.19	12.37	12.29	1.48%	7,346,407
May 6, 2026	11.95	12.26	11.95	12.19	12.11	2.52%	8,874,134
Apr 30, 2026	11.89	11.97	11.75	11.89	11.81	-0.59%	7,981,061
Apr 29, 2026	11.61	12.00	11.51	11.96	11.88	2.40%	11,672,780
Apr 28, 2026	12.42	12.46	11.57	11.68	11.60	-6.49%	24,093,770
Apr 27, 2026	12.40	12.55	12.28	12.49	12.40	0.89%	7,860,778
Apr 24, 2026	12.40	12.45	12.26	12.38	12.30	-0.40%	6,298,187
Apr 23, 2026	12.65	12.66	12.36	12.43	12.35	-1.51%	7,504,100
Apr 22, 2026	12.55	12.68	12.48	12.62	12.53	0.48%	6,335,716
Apr 21, 2026	12.70	12.70	12.45	12.56	12.47	-1.10%	6,085,238
Apr 20, 2026	12.66	12.75	12.60	12.70	12.61	0.16%	5,719,476
Apr 17, 2026	12.65	12.74	12.53	12.68	12.59	-0.31%	7,200,400
Apr 16, 2026	12.56	12.81	12.50	12.72	12.63	2.25%	8,981,600
Apr 15, 2026	12.57	12.66	12.41	12.44	12.36	-0.16%	5,807,900
Apr 14, 2026	12.58	12.64	12.33	12.46	12.37	0.08%	5,225,425
Apr 13, 2026	12.48	12.48	12.33	12.45	12.37	-0.24%	3,881,100
Apr 10, 2026	12.45	12.62	12.44	12.48	12.39	1.22%	5,269,600
Apr 9, 2026	12.41	12.51	12.31	12.33	12.25	-1.28%	5,610,500
Apr 8, 2026	12.28	12.52	12.25	12.49	12.40	4.69%	8,759,700
Apr 7, 2026	11.84	11.95	11.75	11.93	11.85	0.76%	3,565,100
Apr 3, 2026	12.19	12.19	11.76	11.84	11.76	-2.07%	6,025,971
Apr 2, 2026	12.32	12.40	12.03	12.09	12.01	-1.87%	6,140,500
Apr 1, 2026	12.32	12.37	12.23	12.32	12.24	1.73%	6,161,041
Mar 31, 2026	12.21	12.33	12.09	12.11	12.03	-0.82%	5,872,600
Mar 30, 2026	12.12	12.35	12.03	12.21	12.13	-0.25%	4,807,710
Mar 27, 2026	11.96	12.25	11.93	12.24	12.16	1.07%	5,602,900
Mar 26, 2026	12.41	12.49	12.06	12.11	12.03	-2.42%	5,952,600
Mar 25, 2026	12.31	12.51	12.31	12.41	12.33	0.89%	6,178,300
Mar 24, 2026	12.28	12.35	12.00	12.30	12.22	2.33%	6,819,000
Mar 23, 2026	12.72	12.78	11.80	12.02	11.94	-6.82%	14,766,440
Mar 20, 2026	13.33	13.41	12.90	12.90	12.81	-2.79%	6,999,700
Mar 19, 2026	13.45	13.53	13.23	13.27	13.18	-2.50%	5,666,500