SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.65	12.44	11.65	12.29	-	0.24%	17,767,511
Apr 9, 2026	12.26	12.38	12.12	12.26	12.26	-1.84%	32,641,830
Apr 8, 2026	12.05	12.50	12.00	12.49	12.49	5.40%	50,519,710
Apr 7, 2026	11.65	11.86	11.60	11.85	11.85	1.80%	21,097,960
Apr 3, 2026	12.00	12.06	11.63	11.64	11.64	-2.10%	22,076,573
Apr 2, 2026	12.10	12.20	11.81	11.89	11.89	-2.54%	24,587,142
Apr 1, 2026	12.42	12.45	12.04	12.20	12.20	0.16%	38,605,970
Mar 31, 2026	12.13	12.63	12.10	12.18	12.18	0.25%	50,142,500
Mar 30, 2026	11.68	12.21	11.68	12.15	12.15	2.10%	31,834,770
Mar 27, 2026	11.63	11.94	11.55	11.90	11.90	1.10%	24,550,160
Mar 26, 2026	12.23	12.25	11.71	11.77	11.77	-2.08%	32,916,810
Mar 25, 2026	11.82	12.10	11.82	12.02	12.02	2.21%	32,696,980
Mar 24, 2026	11.71	11.79	11.38	11.76	11.76	2.62%	36,390,110
Mar 23, 2026	11.85	12.06	11.37	11.46	11.46	-5.45%	46,940,230
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