SHE:002052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	9.33	9.59	9.33	9.50	9.50	1.06%	9,755,300
Apr 28, 2026	9.67	9.73	9.33	9.40	9.40	-3.79%	13,996,400
Apr 27, 2026	9.80	9.89	9.37	9.77	9.77	-1.31%	19,426,501
Apr 24, 2026	10.05	10.09	9.77	9.90	9.90	-1.59%	11,077,900
Apr 23, 2026	10.24	10.35	9.93	10.06	10.06	-1.95%	12,909,800
Apr 22, 2026	10.10	10.39	9.98	10.26	10.26	0.79%	11,727,725
Apr 21, 2026	10.46	10.46	10.11	10.18	10.18	-2.68%	14,310,700
Apr 20, 2026	10.48	10.60	10.41	10.46	10.46	-0.19%	9,079,200
Apr 17, 2026	10.48	10.79	10.39	10.48	10.48	0.48%	10,460,349
Apr 16, 2026	10.25	10.50	10.23	10.43	10.43	2.25%	11,503,500
Apr 15, 2026	10.51	10.66	10.11	10.20	10.20	-2.95%	12,304,203
Apr 14, 2026	10.47	10.69	10.39	10.51	10.51	1.55%	9,902,486
Apr 13, 2026	10.54	10.59	10.29	10.35	10.35	-3.00%	10,309,210
Apr 10, 2026	10.43	10.96	10.43	10.67	10.67	2.50%	13,620,800
Apr 9, 2026	10.50	10.68	10.31	10.41	10.41	-1.98%	10,069,100
Apr 8, 2026	10.25	10.64	10.22	10.62	10.62	5.25%	13,855,800
Apr 7, 2026	9.97	10.32	9.83	10.09	10.09	1.61%	10,165,700
Apr 3, 2026	10.12	10.15	9.87	9.93	9.93	-1.59%	9,435,101
Apr 2, 2026	10.52	10.52	9.99	10.09	10.09	-4.18%	16,100,100
Apr 1, 2026	10.55	10.62	10.39	10.53	10.53	1.35%	10,845,300
Mar 31, 2026	10.83	10.95	10.33	10.39	10.39	-4.33%	13,903,800
Mar 30, 2026	11.05	11.08	10.61	10.86	10.86	-2.86%	11,593,504
Mar 27, 2026	11.21	11.28	10.97	11.18	11.18	-1.93%	11,866,360
Mar 26, 2026	11.80	11.94	11.38	11.40	11.40	-3.88%	18,582,960
Mar 25, 2026	11.60	11.97	11.55	11.86	11.86	1.80%	19,971,980
Mar 24, 2026	11.80	11.81	11.42	11.65	11.65	1.22%	11,297,140
Mar 23, 2026	12.03	12.14	11.23	11.51	11.51	-5.27%	22,944,900
Mar 20, 2026	12.09	12.49	12.04	12.15	12.15	0.58%	26,892,110
Mar 19, 2026	11.88	12.22	11.80	12.08	12.08	0.58%	17,335,100
Mar 18, 2026	11.72	12.08	11.65	12.01	12.01	1.95%	12,715,700
Mar 17, 2026	11.88	12.05	11.75	11.78	11.78	-1.09%	10,487,290
Mar 16, 2026	11.83	11.93	11.59	11.91	11.91	0.68%	10,005,400
Mar 13, 2026	11.67	12.08	11.53	11.83	11.83	0.77%	13,180,600
Mar 12, 2026	12.00	12.04	11.67	11.74	11.74	-2.98%	14,600,300
Mar 11, 2026	11.73	12.52	11.73	12.10	12.10	3.15%	24,261,650
Mar 10, 2026	11.65	11.81	11.65	11.73	11.73	1.91%	10,191,350
Mar 9, 2026	11.61	11.66	11.23	11.51	11.51	-2.54%	15,055,200
Mar 6, 2026	11.65	11.95	11.57	11.81	11.81	0.77%	8,816,400
Mar 5, 2026	11.76	11.99	11.66	11.72	11.72	1.65%	13,022,900
Mar 4, 2026	11.48	11.69	11.39	11.53	11.53	-0.52%	10,995,400
Mar 3, 2026	12.07	12.21	11.56	11.59	11.59	-3.90%	16,503,050
Mar 2, 2026	12.32	12.38	11.96	12.06	12.06	-3.21%	17,604,159
Feb 27, 2026	12.40	12.49	12.27	12.46	12.46	0.48%	11,925,900
Feb 26, 2026	12.51	12.57	12.18	12.40	12.40	-1.35%	16,372,676
Feb 25, 2026	12.10	12.62	11.98	12.57	12.57	3.97%	26,300,880
Feb 24, 2026	11.76	12.24	11.59	12.09	12.09	4.86%	21,191,660
Feb 13, 2026	11.60	11.71	11.51	11.53	11.53	-1.03%	7,810,303
Feb 12, 2026	11.81	11.91	11.64	11.65	11.65	-1.27%	12,861,960
Feb 11, 2026	11.93	12.16	11.80	11.80	11.80	-0.84%	12,599,760
Feb 10, 2026	11.78	12.17	11.65	11.90	11.90	1.02%	19,431,220
Feb 9, 2026	11.54	12.08	11.41	11.78	11.78	3.97%	25,767,460
Feb 6, 2026	11.10	11.43	11.10	11.33	11.33	0.98%	12,280,100
Feb 5, 2026	11.27	11.40	11.13	11.22	11.22	-1.23%	12,252,101
Feb 4, 2026	11.35	11.44	11.24	11.36	11.36	-0.79%	11,685,500
Feb 3, 2026	11.39	11.48	11.12	11.45	11.45	0.97%	19,474,300
Feb 2, 2026	11.73	11.86	11.34	11.34	11.34	-4.06%	21,408,702
Jan 30, 2026	11.92	12.09	11.61	11.82	11.82	-1.34%	13,610,240
Jan 29, 2026	12.20	12.21	11.97	11.98	11.98	-2.12%	15,017,100
Jan 28, 2026	12.36	12.41	12.20	12.24	12.24	-0.89%	12,904,300
Jan 27, 2026	12.42	12.50	12.00	12.35	12.35	-0.88%	14,835,000
Jan 26, 2026	12.80	12.88	12.42	12.46	12.46	-2.88%	22,007,600
Jan 23, 2026	13.09	13.09	12.76	12.83	12.83	-1.84%	23,471,300
Jan 22, 2026	12.54	13.19	12.36	13.07	13.07	4.90%	33,953,250
Jan 21, 2026	12.43	12.58	12.21	12.46	12.46	-0.48%	13,169,900
Jan 20, 2026	12.91	12.97	12.51	12.52	12.52	-3.17%	19,183,100
Jan 19, 2026	12.70	13.08	12.69	12.93	12.93	0.94%	15,684,400
Jan 16, 2026	12.60	12.94	12.50	12.81	12.81	2.07%	21,247,500
Jan 15, 2026	12.78	12.78	12.48	12.55	12.55	-2.03%	19,381,100
Jan 14, 2026	12.85	13.16	12.69	12.81	12.81	-0.62%	30,626,530
Jan 13, 2026	13.23	13.46	12.87	12.89	12.89	-2.72%	34,236,850
Jan 12, 2026	13.57	13.71	13.17	13.25	13.25	-2.29%	43,963,800
Jan 9, 2026	12.79	13.99	12.75	13.56	13.56	5.53%	52,709,570
Jan 8, 2026	13.22	13.40	12.76	12.85	12.85	-3.09%	34,042,150
Jan 7, 2026	13.05	13.27	12.85	13.26	13.26	-	24,673,300
Jan 6, 2026	12.91	13.35	12.84	13.26	13.26	2.24%	23,128,800
Jan 5, 2026	12.78	13.09	12.70	12.97	12.97	1.73%	19,725,050
Dec 31, 2025	13.10	13.16	12.56	12.75	12.75	-2.37%	21,625,500
Dec 30, 2025	13.19	13.25	12.88	13.06	13.06	-1.80%	32,479,600
Dec 29, 2025	12.32	13.55	12.27	13.30	13.30	7.95%	69,301,950
Dec 26, 2025	12.55	12.56	12.28	12.32	12.32	-1.52%	16,848,580
Dec 25, 2025	12.79	12.86	12.48	12.51	12.51	-1.88%	19,324,330
Dec 24, 2025	12.51	13.00	12.41	12.75	12.75	1.84%	31,613,380
Dec 23, 2025	12.20	12.77	12.15	12.52	12.52	1.71%	27,192,200
Dec 22, 2025	12.15	12.35	12.11	12.31	12.31	1.74%	15,216,260
Dec 19, 2025	12.07	12.28	11.90	12.10	12.10	0.58%	15,272,800
Dec 18, 2025	12.07	12.35	11.93	12.03	12.03	-1.07%	13,328,300
Dec 17, 2025	12.05	12.29	11.92	12.16	12.16	0.16%	14,105,100
Dec 16, 2025	12.52	12.70	12.06	12.14	12.14	-3.65%	14,878,700
Dec 15, 2025	12.41	12.88	12.36	12.60	12.60	1.45%	15,552,940
Dec 12, 2025	12.32	12.59	12.22	12.42	12.42	0.24%	11,290,901
Dec 11, 2025	12.75	12.82	12.34	12.39	12.39	-2.67%	13,030,200
Dec 10, 2025	12.74	12.91	12.48	12.73	12.73	-0.31%	12,094,900
Dec 9, 2025	12.77	13.14	12.66	12.77	12.77	-	14,486,500
Dec 8, 2025	12.69	13.11	12.65	12.77	12.77	1.43%	20,429,600
Dec 5, 2025	12.15	12.74	11.92	12.59	12.59	3.20%	22,745,000
Dec 4, 2025	12.53	12.60	12.12	12.20	12.20	-2.63%	14,475,900
Dec 3, 2025	12.59	12.83	12.42	12.53	12.53	-1.34%	13,777,100
Dec 2, 2025	12.68	13.08	12.40	12.70	12.70	0.24%	17,961,300
Dec 1, 2025	12.78	12.83	12.53	12.67	12.67	-0.86%	11,563,600
Nov 28, 2025	12.58	12.78	12.44	12.78	12.78	1.27%	10,689,100