SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.38	14.63	14.00	14.41	14.41	-1.84%	145,913,189
Apr 29, 2026	13.72	15.30	13.60	14.68	14.68	4.86%	199,573,494
Apr 28, 2026	13.79	14.26	13.39	14.00	14.00	5.03%	218,434,700
Apr 27, 2026	12.89	13.33	12.89	13.33	13.33	9.98%	64,611,480
Apr 24, 2026	12.30	12.41	12.01	12.12	12.12	-2.88%	40,859,448
Apr 23, 2026	12.90	12.98	12.35	12.48	12.48	-3.33%	51,978,177
Apr 22, 2026	12.76	13.13	12.56	12.91	12.91	1.73%	70,372,412
Apr 21, 2026	12.78	12.93	12.55	12.69	12.69	-1.78%	41,039,720
Apr 20, 2026	12.50	12.94	12.50	12.92	12.92	2.78%	53,633,978
Apr 17, 2026	12.45	12.63	12.33	12.57	12.57	0.56%	37,305,275
Apr 16, 2026	12.34	12.54	12.27	12.50	12.50	1.96%	37,396,844
Apr 15, 2026	12.48	12.65	12.21	12.26	12.26	-1.21%	38,709,483
Apr 14, 2026	12.30	12.42	12.19	12.41	12.41	2.06%	35,615,520
Apr 13, 2026	12.02	12.22	11.99	12.16	12.16	-0.08%	22,715,780
Apr 10, 2026	12.36	12.44	12.16	12.17	12.17	-0.73%	31,543,600
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