SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.01	14.15	13.95	14.06	14.06	-0.14%	21,704,640
Apr 24, 2026	14.30	14.34	14.01	14.08	14.08	-1.95%	22,776,028
Apr 23, 2026	14.45	14.54	14.30	14.36	14.36	-0.69%	23,282,380
Apr 22, 2026	14.58	14.58	14.39	14.46	14.46	-0.82%	22,573,866
Apr 21, 2026	14.74	14.74	14.49	14.58	14.58	-1.09%	22,352,240
Apr 20, 2026	14.58	14.89	14.46	14.74	14.74	1.24%	33,655,706
Apr 17, 2026	14.51	14.62	14.36	14.56	14.56	0.28%	25,934,365
Apr 16, 2026	14.35	14.78	14.21	14.52	14.52	2.11%	39,949,242
Apr 15, 2026	14.33	14.45	14.22	14.22	14.22	-0.77%	24,510,303
Apr 14, 2026	14.19	14.43	14.09	14.33	14.33	2.07%	33,364,764
Apr 13, 2026	13.88	14.10	13.85	14.04	14.04	0.14%	18,026,060
Apr 10, 2026	13.92	14.18	13.90	14.02	14.02	1.45%	21,708,580
Apr 9, 2026	14.00	14.01	13.80	13.82	13.82	-2.19%	20,990,280
Apr 8, 2026	13.72	14.14	13.70	14.13	14.13	5.21%	31,755,300
Apr 7, 2026	13.46	13.56	13.34	13.43	13.43	0.15%	15,473,870
Apr 3, 2026	13.82	13.87	13.40	13.41	13.41	-2.76%	19,341,120
Apr 2, 2026	14.06	14.08	13.77	13.79	13.79	-2.27%	21,988,880
Apr 1, 2026	14.30	14.35	14.05	14.11	14.11	0.28%	21,767,600
Mar 31, 2026	13.94	14.26	13.91	14.07	14.07	0.86%	26,738,980
Mar 30, 2026	13.90	14.01	13.72	13.95	13.95	-0.57%	19,212,840
Mar 27, 2026	13.78	14.14	13.73	14.03	14.03	0.14%	17,804,474
Mar 26, 2026	14.30	14.35	14.00	14.01	14.01	-2.64%	23,271,370
Mar 25, 2026	14.30	14.50	14.29	14.39	14.39	0.84%	23,206,992
Mar 24, 2026	14.47	14.50	14.09	14.27	14.27	1.64%	24,563,030
Mar 23, 2026	14.78	14.82	14.00	14.04	14.04	-6.46%	39,440,820
Mar 20, 2026	15.35	15.41	15.00	15.01	15.01	-1.90%	23,443,931
Mar 19, 2026	15.41	15.56	15.27	15.30	15.30	-1.92%	26,470,323
Mar 18, 2026	15.42	15.85	15.29	15.60	15.60	1.23%	31,065,790
Mar 17, 2026	15.70	15.82	15.40	15.41	15.41	-1.91%	28,457,760
Mar 16, 2026	15.65	15.76	15.48	15.71	15.71	0.26%	24,184,210
Mar 13, 2026	16.08	16.09	15.63	15.67	15.67	-3.03%	43,247,400
Mar 12, 2026	16.42	16.50	16.14	16.16	16.16	-2.36%	42,958,420
Mar 11, 2026	16.52	16.74	16.32	16.55	16.55	0.06%	49,256,550
Mar 10, 2026	16.60	16.78	16.41	16.54	16.54	-0.30%	53,780,882
Mar 9, 2026	16.40	16.67	16.30	16.59	16.59	-0.96%	60,666,536
Mar 6, 2026	16.17	16.90	16.09	16.75	16.75	3.84%	103,914,200
Mar 5, 2026	16.11	16.33	16.01	16.13	16.13	0.25%	40,505,582
Mar 4, 2026	15.76	16.48	15.75	16.09	16.09	0.81%	57,339,510
Mar 3, 2026	16.34	16.47	15.96	15.96	15.96	-2.98%	59,485,940
Mar 2, 2026	16.00	16.74	15.95	16.45	16.45	0.67%	78,231,045
Feb 27, 2026	16.15	16.45	16.09	16.34	16.34	-0.67%	45,071,564
Feb 26, 2026	15.99	16.97	15.84	16.45	16.45	3.01%	78,888,110
Feb 25, 2026	15.95	16.06	15.87	15.97	15.97	0.06%	32,213,480
Feb 24, 2026	15.80	16.11	15.74	15.96	15.96	1.79%	36,425,820
Feb 13, 2026	15.80	15.93	15.67	15.68	15.68	-1.07%	30,935,010
Feb 12, 2026	15.81	15.94	15.70	15.85	15.85	-1.55%	44,308,860
Feb 11, 2026	16.15	16.64	16.10	16.10	16.10	1.64%	88,301,320
Feb 10, 2026	15.65	15.92	15.52	15.84	15.84	1.41%	32,928,810
Feb 9, 2026	15.75	15.79	15.57	15.62	15.62	0.64%	22,885,350
Feb 6, 2026	15.57	15.72	15.40	15.52	15.52	-1.02%	25,978,740