SHE:002036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.82	8.96	8.77	8.92	8.92	0.11%	18,086,040
Mar 26, 2026	8.99	9.23	8.89	8.91	8.91	-1.55%	26,065,770
Mar 25, 2026	9.09	9.14	9.01	9.05	9.05	0.78%	21,115,870
Mar 24, 2026	9.03	9.05	8.68	8.98	8.98	1.58%	30,502,800
Mar 23, 2026	9.34	9.56	8.80	8.84	8.84	-9.05%	49,099,240
Mar 20, 2026	9.93	10.15	9.71	9.72	9.72	-2.02%	25,794,630
Mar 19, 2026	10.00	10.12	9.90	9.92	9.92	-2.46%	26,048,390
Mar 18, 2026	10.12	10.20	10.04	10.17	10.17	0.79%	20,012,250
Mar 17, 2026	10.39	10.45	10.08	10.09	10.09	-2.70%	28,381,130
Mar 16, 2026	10.20	10.37	10.08	10.37	10.37	0.97%	28,059,130
Mar 13, 2026	10.34	10.55	10.27	10.27	10.27	-1.91%	27,664,460
Mar 12, 2026	10.52	10.72	10.40	10.47	10.47	-1.23%	31,662,420
Mar 11, 2026	10.50	10.81	10.50	10.60	10.60	0.86%	37,370,940
Mar 10, 2026	10.64	10.80	10.46	10.51	10.51	0.57%	38,434,176
Mar 9, 2026	10.62	10.62	10.12	10.45	10.45	-3.60%	62,697,830
Mar 6, 2026	11.05	11.14	10.76	10.84	10.84	-2.78%	52,863,172
Mar 5, 2026	11.23	11.54	11.06	11.15	11.15	1.55%	67,081,375
Mar 4, 2026	10.82	11.25	10.82	10.98	10.98	-2.14%	70,880,800
Mar 3, 2026	11.30	11.85	11.15	11.22	11.22	4.18%	146,253,000
Mar 2, 2026	10.93	11.02	10.66	10.77	10.77	-4.01%	45,070,660
Feb 27, 2026	11.20	11.23	11.08	11.22	11.22	-0.44%	27,293,560
Feb 26, 2026	11.21	11.35	11.19	11.27	11.27	0.71%	32,546,890
Feb 25, 2026	11.21	11.35	11.08	11.19	11.19	0.81%	38,602,630
Feb 24, 2026	11.09	11.29	10.98	11.10	11.10	3.93%	57,801,810
Feb 13, 2026	10.62	10.89	10.57	10.68	10.68	0.38%	27,807,180
Feb 12, 2026	10.68	10.80	10.61	10.64	10.64	-0.65%	19,220,950
Feb 11, 2026	10.86	10.95	10.70	10.71	10.71	-0.93%	21,220,989
Feb 10, 2026	10.87	10.96	10.80	10.81	10.81	-0.92%	23,211,310
Feb 9, 2026	10.79	10.97	10.73	10.91	10.91	3.02%	30,490,620
Feb 6, 2026	10.50	10.77	10.45	10.59	10.59	-0.19%	22,821,650
Feb 5, 2026	10.75	10.85	10.58	10.61	10.61	-2.03%	22,890,550
Feb 4, 2026	10.80	10.89	10.67	10.83	10.83	0.28%	24,178,700
Feb 3, 2026	10.64	10.82	10.56	10.80	10.80	2.47%	31,001,400
Feb 2, 2026	10.52	10.90	10.37	10.54	10.54	-4.70%	55,329,990
Jan 30, 2026	11.25	11.39	10.94	11.06	11.06	-2.38%	46,511,430
Jan 29, 2026	11.53	11.71	11.18	11.33	11.33	-2.58%	53,343,150
Jan 28, 2026	11.82	11.93	11.60	11.63	11.63	-2.51%	49,232,120
Jan 27, 2026	11.65	12.03	11.51	11.93	11.93	1.79%	70,786,170
Jan 26, 2026	12.42	12.42	11.55	11.72	11.72	-4.87%	108,319,400
Jan 23, 2026	11.61	12.44	11.56	12.32	12.32	7.98%	127,201,371
Jan 22, 2026	11.54	11.59	11.37	11.41	11.41	-0.17%	35,033,530
Jan 21, 2026	11.28	11.60	11.27	11.43	11.43	0.09%	37,304,920
Jan 20, 2026	11.80	11.84	11.30	11.42	11.42	-2.81%	61,084,940
Jan 19, 2026	11.77	11.88	11.59	11.75	11.75	-1.51%	49,353,060
Jan 16, 2026	11.99	12.05	11.63	11.93	11.93	-0.50%	67,267,810
Jan 15, 2026	12.12	12.57	11.88	11.99	11.99	0.17%	80,843,940
Jan 14, 2026	12.16	12.35	11.76	11.97	11.97	-1.97%	101,679,000
Jan 13, 2026	12.87	12.87	12.20	12.21	12.21	-5.13%	103,544,600
Jan 12, 2026	12.63	12.98	12.41	12.87	12.87	4.98%	142,217,300
Jan 9, 2026	12.16	12.54	12.11	12.26	12.26	0.57%	97,173,984