SHE:002632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.30	11.31	11.05	11.10	11.10	-2.37%	8,440,420
Apr 27, 2026	11.19	11.46	11.13	11.37	11.37	0.98%	9,411,800
Apr 24, 2026	11.18	11.28	10.96	11.26	11.26	1.17%	14,710,620
Apr 23, 2026	11.70	11.70	11.00	11.13	11.13	-8.02%	31,288,000
Apr 22, 2026	12.10	12.18	12.03	12.10	12.10	-0.58%	8,055,500
Apr 21, 2026	12.21	12.25	12.01	12.17	12.17	-0.81%	9,378,300
Apr 20, 2026	12.21	12.32	12.05	12.27	12.27	0.57%	10,166,500
Apr 17, 2026	12.07	12.28	12.00	12.20	12.20	1.16%	11,253,360
Apr 16, 2026	12.09	12.12	11.88	12.06	12.06	0.50%	8,972,084
Apr 15, 2026	12.25	12.35	11.98	12.00	12.00	-1.07%	11,592,700
Apr 14, 2026	12.15	12.16	11.99	12.13	12.13	1.51%	10,447,110
Apr 13, 2026	11.80	11.99	11.74	11.95	11.95	0.76%	8,749,300
Apr 10, 2026	11.82	11.99	11.80	11.86	11.86	0.94%	10,153,600
Apr 9, 2026	11.85	11.86	11.68	11.75	11.75	-1.59%	9,482,729
Apr 8, 2026	11.66	11.98	11.66	11.94	11.94	5.01%	14,669,900
Apr 7, 2026	11.33	11.52	11.25	11.37	11.37	2.25%	13,527,400
Apr 3, 2026	11.58	11.61	11.08	11.12	11.12	-4.06%	14,680,800
Apr 2, 2026	12.08	12.20	11.31	11.59	11.59	-4.69%	26,722,800
Apr 1, 2026	12.08	12.33	12.00	12.16	12.16	2.62%	18,159,500
Mar 31, 2026	12.56	12.74	11.85	11.85	11.85	-5.95%	30,578,310
Mar 30, 2026	12.40	12.85	12.23	12.60	12.60	1.45%	15,040,100
Mar 27, 2026	11.97	12.50	11.80	12.42	12.42	1.72%	16,761,914
Mar 26, 2026	12.60	12.80	12.16	12.21	12.21	-3.40%	15,160,400
Mar 25, 2026	12.41	12.96	12.41	12.64	12.64	2.51%	26,947,510
Mar 24, 2026	12.56	12.61	11.77	12.33	12.33	2.75%	26,879,600
Mar 23, 2026	12.59	12.85	11.87	12.00	12.00	-7.41%	32,769,328
Mar 20, 2026	13.75	13.85	12.90	12.96	12.96	-5.12%	34,681,250
Mar 19, 2026	13.58	13.96	13.52	13.66	13.66	-1.44%	22,971,900
Mar 18, 2026	13.88	13.89	13.48	13.86	13.86	1.76%	25,702,920
Mar 17, 2026	14.15	14.16	13.59	13.62	13.62	-3.75%	29,942,050
Mar 16, 2026	13.20	14.48	13.20	14.15	14.15	6.55%	59,308,500
Mar 13, 2026	13.68	13.69	13.22	13.28	13.28	-2.99%	25,076,800
Mar 12, 2026	13.77	13.86	13.58	13.69	13.69	-1.01%	35,875,120
Mar 11, 2026	13.69	13.92	13.39	13.83	13.83	1.39%	66,404,590
Mar 10, 2026	12.69	13.64	12.69	13.64	13.64	10.00%	27,110,700
Mar 9, 2026	12.66	12.66	12.10	12.40	12.40	-4.10%	21,795,880
Mar 6, 2026	12.80	13.02	12.51	12.93	12.93	-0.15%	16,766,780
Mar 5, 2026	12.90	13.20	12.82	12.95	12.95	2.37%	18,908,310
Mar 4, 2026	12.83	13.03	12.60	12.65	12.65	-2.17%	20,517,350
Mar 3, 2026	13.39	13.65	12.91	12.93	12.93	-2.93%	30,621,280
Mar 2, 2026	13.50	13.80	13.31	13.32	13.32	-4.24%	38,757,510
Feb 27, 2026	13.60	14.03	13.40	13.91	13.91	1.31%	50,069,850
Feb 26, 2026	13.51	13.75	13.44	13.73	13.73	1.70%	35,652,320
Feb 25, 2026	12.99	13.68	12.99	13.50	13.50	1.81%	50,588,330
Feb 24, 2026	12.52	13.61	12.47	13.26	13.26	6.68%	50,906,910
Feb 13, 2026	12.35	12.57	12.33	12.43	12.43	0.40%	10,690,400
Feb 12, 2026	12.31	12.48	12.27	12.38	12.38	0.41%	8,895,700
Feb 11, 2026	12.39	12.49	12.29	12.33	12.33	-0.48%	7,250,700
Feb 10, 2026	12.41	12.48	12.34	12.39	12.39	-0.56%	7,533,400
Feb 9, 2026	12.31	12.48	12.26	12.46	12.46	2.55%	11,131,900