SHE:002652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.88	5.88	5.15	5.24	-	-4.73%	29,063,140
Jun 1, 2026	5.57	5.74	5.46	5.50	5.50	-1.96%	21,788,580
May 29, 2026	5.88	5.99	5.53	5.61	5.61	-4.43%	24,786,900
May 28, 2026	5.84	5.93	5.71	5.87	5.87	0.34%	24,255,760
May 27, 2026	5.99	6.07	5.78	5.85	5.85	-3.62%	30,907,640
May 26, 2026	6.46	6.47	5.96	6.07	6.07	-6.33%	41,427,220
May 25, 2026	6.56	6.71	6.32	6.48	6.48	1.57%	52,519,690
May 22, 2026	6.01	6.55	6.00	6.38	6.38	7.23%	59,274,450
May 21, 2026	6.34	6.40	5.84	5.95	5.95	-6.15%	31,985,800
May 20, 2026	6.31	6.37	6.19	6.34	6.34	1.28%	28,680,920
May 19, 2026	6.38	6.56	6.19	6.26	6.26	-1.73%	36,429,780
May 18, 2026	6.15	6.44	5.97	6.37	6.37	3.07%	39,497,420
May 15, 2026	6.19	6.32	6.11	6.18	6.18	-0.16%	30,364,900
May 14, 2026	6.26	6.34	6.12	6.19	6.19	-0.80%	30,067,760
May 13, 2026	6.27	6.41	6.16	6.24	6.24	-1.27%	31,053,920
May 12, 2026	6.40	6.45	6.23	6.32	6.32	-2.17%	45,971,700
May 11, 2026	6.48	6.67	6.39	6.46	6.46	-1.67%	48,931,690
May 8, 2026	6.38	6.77	6.36	6.57	6.57	2.50%	70,574,370
May 7, 2026	6.07	6.58	5.86	6.41	6.41	5.25%	93,352,110
May 6, 2026	6.06	6.32	5.93	6.09	6.09	2.70%	98,435,120
Apr 30, 2026	6.41	6.60	5.89	5.93	5.93	-4.05%	132,065,500
Apr 29, 2026	5.70	6.18	5.65	6.18	6.18	9.96%	34,810,280
Apr 28, 2026	5.16	5.62	5.12	5.62	5.62	9.98%	42,021,140
Apr 27, 2026	4.94	5.15	4.86	5.11	5.11	2.61%	31,916,440
Apr 24, 2026	4.66	5.13	4.66	4.98	4.98	6.41%	40,760,240
Apr 23, 2026	4.82	4.83	4.66	4.68	4.68	-2.90%	18,555,800
Apr 22, 2026	4.89	4.89	4.78	4.82	4.82	-1.03%	13,615,540
Apr 21, 2026	4.89	4.93	4.82	4.87	4.87	-0.61%	13,553,600
Apr 20, 2026	4.82	4.93	4.69	4.90	4.90	2.51%	16,200,800
Apr 17, 2026	4.85	4.86	4.73	4.78	4.78	-1.65%	15,080,660
Apr 16, 2026	4.71	4.88	4.71	4.86	4.86	3.40%	19,231,100
Apr 15, 2026	4.75	4.82	4.70	4.70	4.70	-1.05%	14,477,600
Apr 14, 2026	4.75	4.75	4.63	4.75	4.75	0.42%	16,966,100
Apr 13, 2026	4.53	4.75	4.50	4.73	4.73	3.28%	21,100,500
Apr 10, 2026	4.47	4.67	4.40	4.58	4.58	3.15%	16,738,563
Apr 9, 2026	4.49	4.49	4.37	4.44	4.44	-1.11%	14,874,760
Apr 8, 2026	4.43	4.50	4.41	4.49	4.49	3.22%	19,302,090
Apr 7, 2026	4.22	4.38	4.18	4.35	4.35	2.84%	19,377,500
Apr 3, 2026	4.44	4.49	4.17	4.23	4.23	-4.51%	22,241,300
Apr 2, 2026	4.64	4.65	4.37	4.43	4.43	-3.90%	23,268,600
Apr 1, 2026	4.78	4.80	4.54	4.61	4.61	-0.86%	23,976,511
Mar 31, 2026	4.72	4.88	4.65	4.65	4.65	-0.85%	25,575,420
Mar 30, 2026	4.79	4.83	4.62	4.69	4.69	-1.26%	34,102,120
Mar 27, 2026	4.44	4.97	4.44	4.75	4.75	5.09%	51,645,020
Mar 26, 2026	4.72	4.77	4.45	4.52	4.52	-3.42%	26,562,500
Mar 25, 2026	4.59	4.88	4.59	4.68	4.68	2.86%	43,897,580
Mar 24, 2026	4.38	4.56	4.27	4.55	4.55	7.31%	48,428,060
Mar 23, 2026	4.51	4.52	4.17	4.24	4.24	-8.42%	46,347,780
Mar 20, 2026	4.89	4.98	4.58	4.63	4.63	-5.32%	57,122,660
Mar 19, 2026	5.06	5.27	4.83	4.89	4.89	-5.96%	69,841,600