SHE:002114 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.32	8.64	8.31	8.61	8.61	2.14%	10,237,200
Mar 26, 2026	8.58	8.67	8.39	8.43	8.43	-2.09%	9,390,700
Mar 25, 2026	8.64	8.76	8.53	8.61	8.61	1.18%	12,327,100
Mar 24, 2026	8.23	8.53	8.07	8.51	8.51	6.24%	16,922,600
Mar 23, 2026	8.39	8.50	7.93	8.01	8.01	-6.10%	15,073,760
Mar 20, 2026	8.77	8.95	8.53	8.53	8.53	-2.40%	10,864,300
Mar 19, 2026	9.00	9.01	8.66	8.74	8.74	-4.27%	17,869,000
Mar 18, 2026	9.16	9.17	8.95	9.13	9.13	0.22%	11,922,600
Mar 17, 2026	9.38	9.45	9.09	9.11	9.11	-1.83%	13,113,200
Mar 16, 2026	9.49	9.67	9.07	9.28	9.28	-2.52%	17,020,700
Mar 13, 2026	9.71	10.04	9.50	9.52	9.52	-1.96%	20,011,900
Mar 12, 2026	9.86	10.06	9.69	9.71	9.71	-1.52%	15,944,100
Mar 11, 2026	10.07	10.18	9.85	9.86	9.86	-1.99%	17,588,100
Mar 10, 2026	10.11	10.18	9.98	10.06	10.06	0.60%	12,165,906
Mar 9, 2026	10.00	10.20	9.82	10.00	10.00	-1.19%	17,512,600
Mar 6, 2026	10.01	10.22	9.89	10.12	10.12	-	14,484,700
Mar 5, 2026	10.29	10.35	10.05	10.12	10.12	0.20%	17,980,100
Mar 4, 2026	9.68	10.33	9.61	10.10	10.10	0.90%	24,763,050
Mar 3, 2026	10.46	10.52	9.96	10.01	10.01	-6.80%	34,500,630
Mar 2, 2026	10.87	11.06	10.23	10.74	10.74	-0.65%	50,783,000
Feb 27, 2026	10.32	10.90	10.25	10.81	10.81	4.85%	39,497,310
Feb 26, 2026	10.58	10.64	10.24	10.31	10.31	-3.46%	44,644,600
Feb 25, 2026	9.82	10.68	9.75	10.68	10.68	9.99%	29,584,600
Feb 24, 2026	9.48	9.90	9.46	9.71	9.71	4.30%	19,117,500
Feb 13, 2026	9.35	9.50	9.25	9.31	9.31	-1.38%	11,570,700
Feb 12, 2026	9.55	9.66	9.36	9.44	9.44	-1.26%	15,184,200
Feb 11, 2026	9.40	9.66	9.38	9.56	9.56	1.70%	13,957,500
Feb 10, 2026	9.52	9.54	9.36	9.40	9.40	-1.36%	11,159,099
Feb 9, 2026	9.65	9.67	9.46	9.53	9.53	0.74%	13,480,399
Feb 6, 2026	9.20	9.62	9.15	9.46	9.46	1.28%	16,658,790
Feb 5, 2026	9.60	9.66	9.24	9.34	9.34	-3.71%	17,152,500
Feb 4, 2026	9.84	9.90	9.52	9.70	9.70	-0.10%	15,773,927
Feb 3, 2026	9.79	9.84	9.56	9.71	9.71	1.89%	22,907,000
Feb 2, 2026	9.60	9.89	9.51	9.53	9.53	-5.64%	32,289,730
Jan 30, 2026	10.34	10.35	9.81	10.10	10.10	-7.25%	53,584,590
Jan 29, 2026	11.40	11.96	10.63	10.89	10.89	-4.64%	79,446,120
Jan 28, 2026	10.38	11.42	10.18	11.42	11.42	10.02%	48,782,604
Jan 27, 2026	10.40	10.71	10.12	10.38	10.38	-3.44%	41,825,385
Jan 26, 2026	10.85	11.10	10.56	10.75	10.75	1.51%	56,307,640
Jan 23, 2026	10.23	10.73	10.16	10.59	10.59	4.44%	45,131,430
Jan 22, 2026	9.96	10.18	9.73	10.14	10.14	1.71%	28,232,510
Jan 21, 2026	9.80	10.08	9.66	9.97	9.97	1.01%	29,831,200
Jan 20, 2026	9.94	10.26	9.58	9.87	9.87	-0.50%	34,701,470
Jan 19, 2026	9.83	10.13	9.58	9.92	9.92	1.95%	52,024,600
Jan 16, 2026	10.28	11.17	9.69	9.73	9.73	-4.14%	93,811,063
Jan 15, 2026	9.29	10.15	9.23	10.15	10.15	9.97%	45,558,050
Jan 14, 2026	9.11	9.35	9.10	9.23	9.23	0.65%	28,952,400
Jan 13, 2026	9.15	9.38	9.01	9.17	9.17	0.77%	27,750,240
Jan 12, 2026	9.25	9.33	8.97	9.10	9.10	-0.22%	29,144,560
Jan 9, 2026	8.87	9.14	8.83	9.12	9.12	3.17%	25,780,630