SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.71	12.81	12.12	12.12	12.12	-4.64%	41,061,250
Mar 19, 2026	12.78	12.90	12.63	12.71	12.71	-2.31%	31,081,231
Mar 18, 2026	12.67	13.02	12.50	13.01	13.01	3.42%	43,657,020
Mar 17, 2026	12.99	13.15	12.55	12.58	12.58	-2.86%	36,491,040
Mar 16, 2026	12.80	13.04	12.68	12.95	12.95	0.70%	33,186,860
Mar 13, 2026	13.35	13.35	12.82	12.86	12.86	-3.81%	49,594,618
Mar 12, 2026	13.65	13.76	13.30	13.37	13.37	-3.05%	48,974,510
Mar 11, 2026	14.06	14.28	13.77	13.79	13.79	-1.43%	55,959,400
Mar 10, 2026	13.79	14.15	13.72	13.99	13.99	2.49%	58,243,980
Mar 9, 2026	13.31	13.65	13.11	13.65	13.65	0.37%	52,684,250
Mar 6, 2026	13.71	13.82	13.55	13.60	13.60	-1.88%	45,003,960
Mar 5, 2026	13.70	14.07	13.58	13.86	13.86	3.20%	66,831,870
Mar 4, 2026	13.27	13.69	13.08	13.43	13.43	-1.32%	56,553,100
Mar 3, 2026	15.11	15.11	13.61	13.61	13.61	-9.99%	123,276,800
Mar 2, 2026	14.80	15.49	14.80	15.12	15.12	-0.79%	86,846,340
Feb 27, 2026	14.85	15.45	14.82	15.24	15.24	2.08%	86,899,030
Feb 26, 2026	14.87	15.19	14.78	14.93	14.93	-0.60%	73,780,528
Feb 25, 2026	14.55	15.06	14.45	15.02	15.02	2.25%	80,915,940
Feb 24, 2026	14.54	14.84	14.46	14.69	14.69	2.51%	65,867,240
Feb 13, 2026	14.71	14.95	14.33	14.33	14.33	-2.72%	77,203,370
Feb 12, 2026	15.30	15.38	14.70	14.73	14.73	-2.00%	86,777,530
Feb 11, 2026	15.81	15.81	15.01	15.03	15.03	-4.99%	122,620,900
Feb 10, 2026	15.32	16.20	14.72	15.82	15.82	3.40%	184,171,200
Feb 9, 2026	14.97	15.40	14.67	15.30	15.30	4.94%	111,888,600
Feb 6, 2026	14.70	15.12	14.41	14.58	14.58	-2.99%	83,118,947
Feb 5, 2026	15.01	15.25	14.82	15.03	15.03	-1.76%	77,989,924
Feb 4, 2026	15.36	15.83	15.05	15.30	15.30	-1.61%	117,204,400
Feb 3, 2026	14.96	15.65	14.82	15.55	15.55	6.51%	148,824,500
Feb 2, 2026	15.00	15.47	14.58	14.60	14.60	-2.21%	115,403,000
Jan 30, 2026	15.27	15.68	14.70	14.93	14.93	-4.90%	166,580,800
Jan 29, 2026	15.15	16.45	15.00	15.70	15.70	1.88%	242,050,500
Jan 28, 2026	15.87	16.09	15.33	15.41	15.41	-2.03%	288,486,400
Jan 27, 2026	14.60	15.73	14.60	15.73	15.73	10.00%	114,576,700
Jan 26, 2026	15.50	15.63	13.94	14.30	14.30	-7.08%	218,856,300
Jan 23, 2026	14.53	15.70	14.40	15.39	15.39	7.85%	280,386,200
Jan 22, 2026	13.60	14.43	13.45	14.27	14.27	6.25%	232,632,268
Jan 21, 2026	13.58	13.82	13.32	13.43	13.43	-5.75%	221,498,400
Jan 20, 2026	14.81	15.23	14.25	14.25	14.25	-9.98%	319,241,300
Jan 19, 2026	15.83	15.83	15.83	15.83	15.83	-10.01%	13,837,000
Jan 16, 2026	17.59	17.59	17.59	17.59	17.59	-9.98%	16,622,500
Jan 15, 2026	21.00	21.00	18.61	19.54	19.54	-0.26%	474,778,500
Jan 14, 2026	19.59	19.59	19.59	19.59	19.59	9.99%	7,601,315
Jan 13, 2026	17.81	17.81	17.81	17.81	17.81	10.01%	11,272,510
Jan 12, 2026	16.19	16.19	15.61	16.19	16.19	9.99%	56,784,570
Jan 9, 2026	13.37	14.72	13.34	14.72	14.72	10.01%	226,856,300
Jan 8, 2026	12.64	13.79	12.52	13.38	13.38	5.19%	212,685,100
Jan 7, 2026	12.95	12.98	12.62	12.72	12.72	-2.60%	127,591,857
Jan 6, 2026	12.99	13.16	12.75	13.06	13.06	-1.36%	152,578,200
Jan 5, 2026	12.93	13.41	12.53	13.24	13.24	3.92%	211,460,900
Dec 31, 2025	12.33	12.82	12.26	12.74	12.74	3.07%	167,206,300