SHE:002590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.43	13.06	12.29	12.89	12.89	3.62%	15,139,320
May 12, 2026	12.64	12.64	12.32	12.44	12.44	-1.03%	6,624,869
May 11, 2026	12.60	12.64	12.42	12.57	12.57	-0.16%	9,668,100
May 8, 2026	12.35	12.62	12.25	12.59	12.59	1.78%	8,205,113
May 7, 2026	12.24	12.46	12.19	12.37	12.37	1.48%	7,346,407
May 6, 2026	11.95	12.26	11.95	12.19	12.19	2.52%	8,874,134
Apr 30, 2026	11.89	11.97	11.75	11.89	11.89	-0.59%	7,981,061
Apr 29, 2026	11.61	12.00	11.51	11.96	11.96	2.40%	11,672,782
Apr 28, 2026	12.42	12.46	11.57	11.68	11.68	-6.49%	24,093,770
Apr 27, 2026	12.40	12.55	12.28	12.49	12.49	0.89%	7,860,778
Apr 24, 2026	12.40	12.45	12.26	12.38	12.38	-0.40%	6,298,187
Apr 23, 2026	12.65	12.66	12.36	12.43	12.43	-1.51%	7,504,100
Apr 22, 2026	12.55	12.68	12.48	12.62	12.62	0.48%	6,335,716
Apr 21, 2026	12.70	12.70	12.45	12.56	12.56	-1.10%	6,085,238
Apr 20, 2026	12.66	12.75	12.60	12.70	12.70	0.16%	5,719,476
Apr 17, 2026	12.65	12.74	12.53	12.68	12.68	-0.31%	7,200,400
Apr 16, 2026	12.56	12.81	12.50	12.72	12.72	2.25%	8,981,600
Apr 15, 2026	12.57	12.66	12.41	12.44	12.44	-0.16%	5,807,900
Apr 14, 2026	12.58	12.64	12.33	12.46	12.46	0.08%	5,225,425
Apr 13, 2026	12.48	12.48	12.33	12.45	12.45	-0.24%	3,881,100
Apr 10, 2026	12.45	12.62	12.44	12.48	12.48	1.22%	5,269,600
Apr 9, 2026	12.41	12.51	12.31	12.33	12.33	-1.28%	5,610,500
Apr 8, 2026	12.28	12.52	12.25	12.49	12.49	4.69%	8,759,700
Apr 7, 2026	11.84	11.95	11.75	11.93	11.93	0.76%	3,565,100
Apr 3, 2026	12.19	12.19	11.76	11.84	11.84	-2.07%	6,025,971
Apr 2, 2026	12.32	12.40	12.03	12.09	12.09	-1.87%	6,140,500
Apr 1, 2026	12.32	12.37	12.23	12.32	12.32	1.73%	6,161,041
Mar 31, 2026	12.21	12.33	12.09	12.11	12.11	-0.82%	5,872,600
Mar 30, 2026	12.12	12.35	12.03	12.21	12.21	-0.25%	4,807,710
Mar 27, 2026	11.96	12.25	11.93	12.24	12.24	1.07%	5,602,900
Mar 26, 2026	12.41	12.49	12.06	12.11	12.11	-2.42%	5,952,600
Mar 25, 2026	12.31	12.51	12.31	12.41	12.41	0.89%	6,178,300
Mar 24, 2026	12.28	12.35	12.00	12.30	12.30	2.33%	6,819,000
Mar 23, 2026	12.72	12.78	11.80	12.02	12.02	-6.82%	14,766,440
Mar 20, 2026	13.33	13.41	12.90	12.90	12.90	-2.79%	6,999,700
Mar 19, 2026	13.45	13.53	13.23	13.27	13.27	-2.50%	5,666,500
Mar 18, 2026	13.48	13.61	13.31	13.61	13.61	1.34%	5,155,850
Mar 17, 2026	13.59	13.82	13.40	13.43	13.43	-0.44%	6,268,135
Mar 16, 2026	13.64	13.66	13.39	13.49	13.49	-0.88%	5,502,800
Mar 13, 2026	13.78	13.87	13.58	13.61	13.61	-0.87%	6,211,064
Mar 12, 2026	13.99	14.01	13.70	13.73	13.73	-1.79%	5,562,482
Mar 11, 2026	13.85	14.12	13.81	13.98	13.98	1.23%	8,938,800
Mar 10, 2026	13.68	13.83	13.58	13.81	13.81	2.45%	6,871,802
Mar 9, 2026	13.45	13.54	13.22	13.48	13.48	-1.75%	8,379,700
Mar 6, 2026	13.52	13.86	13.52	13.72	13.72	0.96%	6,389,423
Mar 5, 2026	13.53	13.79	13.48	13.59	13.59	1.80%	9,169,099
Mar 4, 2026	13.47	13.53	13.22	13.35	13.35	-1.04%	9,520,775
Mar 3, 2026	14.00	14.20	13.47	13.49	13.49	-3.64%	11,781,060
Mar 2, 2026	14.32	14.43	13.96	14.00	14.00	-4.50%	13,024,990
Feb 27, 2026	14.99	15.00	14.61	14.66	14.66	-1.41%	9,098,674