SHE:002614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	5.76	5.78	5.69	5.73	5.73	-0.52%	13,556,300
Apr 30, 2026	5.76	5.83	5.67	5.76	5.76	0.17%	17,079,910
Apr 29, 2026	5.73	5.78	5.56	5.75	5.75	-5.27%	26,344,413
Apr 28, 2026	6.08	6.13	6.01	6.07	6.07	-0.98%	7,511,500
Apr 27, 2026	6.02	6.16	5.92	6.13	6.13	1.83%	9,934,656
Apr 24, 2026	5.99	6.06	5.89	6.02	6.02	0.17%	8,679,173
Apr 23, 2026	6.07	6.11	5.97	6.01	6.01	-1.31%	9,745,493
Apr 22, 2026	6.11	6.12	6.06	6.09	6.09	-0.65%	6,169,506
Apr 21, 2026	6.15	6.18	6.09	6.13	6.13	-0.81%	5,985,006
Apr 20, 2026	6.13	6.18	6.09	6.18	6.18	0.82%	5,675,499
Apr 17, 2026	6.23	6.25	6.10	6.13	6.13	-1.61%	9,191,400
Apr 16, 2026	6.19	6.23	6.15	6.23	6.23	0.97%	6,307,201
Apr 15, 2026	6.28	6.29	6.17	6.17	6.17	-1.28%	7,066,300
Apr 14, 2026	6.30	6.30	6.15	6.25	6.25	-	6,882,999
Apr 13, 2026	6.31	6.32	6.24	6.25	6.25	-1.11%	6,477,200
Apr 10, 2026	6.26	6.37	6.26	6.32	6.32	1.77%	7,651,055
Apr 9, 2026	6.31	6.35	6.20	6.21	6.21	-2.20%	5,998,100
Apr 8, 2026	6.26	6.36	6.23	6.35	6.35	2.75%	7,488,400
Apr 7, 2026	6.06	6.20	6.03	6.18	6.18	1.81%	7,502,200
Apr 3, 2026	6.25	6.26	6.05	6.07	6.07	-2.72%	7,647,899
Apr 2, 2026	6.32	6.35	6.18	6.24	6.24	-1.27%	6,070,600
Apr 1, 2026	6.33	6.37	6.26	6.32	6.32	1.12%	8,207,700
Mar 31, 2026	6.29	6.39	6.24	6.25	6.25	-0.64%	8,015,400
Mar 30, 2026	6.15	6.30	6.15	6.29	6.29	0.80%	7,538,600
Mar 27, 2026	6.12	6.26	6.11	6.24	6.24	0.97%	6,369,400
Mar 26, 2026	6.23	6.34	6.15	6.18	6.18	-0.80%	8,440,400
Mar 25, 2026	6.16	6.24	6.15	6.23	6.23	1.14%	8,427,400
Mar 24, 2026	6.05	6.16	5.93	6.16	6.16	4.76%	13,326,300
Mar 23, 2026	6.14	6.17	5.81	5.88	5.88	-5.92%	15,672,580
Mar 20, 2026	6.42	6.44	6.24	6.25	6.25	-2.50%	9,716,830
Mar 19, 2026	6.54	6.58	6.38	6.41	6.41	-3.17%	10,231,300
Mar 18, 2026	6.55	6.62	6.51	6.62	6.62	1.53%	7,681,900
Mar 17, 2026	6.66	6.70	6.51	6.52	6.52	-1.95%	9,107,300
Mar 16, 2026	6.64	6.66	6.59	6.65	6.65	0.30%	7,458,400
Mar 13, 2026	6.64	6.71	6.60	6.63	6.63	-0.45%	8,046,806
Mar 12, 2026	6.67	6.70	6.62	6.66	6.66	-0.45%	7,580,400
Mar 11, 2026	6.72	6.74	6.65	6.69	6.69	-0.45%	8,312,800
Mar 10, 2026	6.66	6.73	6.66	6.72	6.72	1.36%	8,398,550
Mar 9, 2026	6.59	6.65	6.53	6.63	6.63	-0.75%	9,967,800
Mar 6, 2026	6.54	6.70	6.54	6.68	6.68	1.52%	9,141,906
Mar 5, 2026	6.58	6.62	6.54	6.58	6.58	1.54%	10,563,450
Mar 4, 2026	6.50	6.53	6.40	6.48	6.48	-1.07%	12,448,460
Mar 3, 2026	6.73	6.77	6.51	6.55	6.55	-2.53%	16,544,110
Mar 2, 2026	6.95	6.99	6.71	6.72	6.72	-4.95%	25,326,500
Feb 27, 2026	7.05	7.09	7.03	7.07	7.07	0.14%	11,254,800
Feb 26, 2026	7.12	7.12	7.02	7.06	7.06	-0.84%	12,444,800
Feb 25, 2026	7.14	7.18	7.07	7.12	7.12	0.71%	13,222,460
Feb 24, 2026	6.98	7.10	6.98	7.07	7.07	2.02%	13,230,370
Feb 13, 2026	6.97	7.03	6.91	6.93	6.93	-0.72%	9,236,700
Feb 12, 2026	7.05	7.06	6.93	6.98	6.98	-1.27%	13,456,397