SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	19.17	19.45	18.33	19.11	19.11	-3.97%	82,388,050
Jun 16, 2026	20.27	20.86	19.20	19.90	19.90	4.19%	115,823,100
Jun 15, 2026	18.21	19.10	17.96	19.10	19.10	5.76%	88,219,560
Jun 12, 2026	18.37	19.10	17.86	18.06	18.06	-1.42%	86,022,536
Jun 11, 2026	18.57	19.37	17.83	18.32	18.32	-1.85%	101,474,719
Jun 10, 2026	16.64	18.78	16.58	18.78	18.67	10.02%	89,316,070
Jun 9, 2026	16.08	17.42	15.87	17.07	16.97	7.77%	74,886,366
Jun 8, 2026	16.40	16.90	15.66	15.84	15.74	-6.71%	59,977,980
Jun 5, 2026	16.25	17.38	15.90	16.98	16.88	4.81%	90,285,910
Jun 4, 2026	17.00	17.45	16.08	16.20	16.10	-2.70%	96,360,660
Jun 3, 2026	15.03	16.65	14.97	16.65	16.55	9.97%	47,534,190
Jun 2, 2026	14.94	15.39	14.76	15.14	15.05	0.60%	39,111,490
Jun 1, 2026	14.99	15.64	14.87	15.05	14.96	1.62%	47,373,480
May 29, 2026	14.97	15.34	14.61	14.81	14.72	-1.00%	38,176,550
May 28, 2026	14.10	15.02	13.65	14.96	14.87	5.72%	43,355,320
May 27, 2026	14.35	14.75	14.12	14.15	14.06	-2.08%	23,636,120
May 26, 2026	14.06	14.82	14.00	14.45	14.36	1.83%	35,400,490
May 25, 2026	14.70	14.87	13.97	14.19	14.10	-3.67%	36,366,580
May 22, 2026	14.24	15.12	13.85	14.73	14.64	4.99%	44,625,220
May 21, 2026	14.22	15.32	14.02	14.03	13.94	-1.41%	40,907,630
May 20, 2026	14.01	14.36	13.76	14.23	14.14	0.78%	21,950,960
May 19, 2026	14.25	14.46	13.98	14.12	14.03	-0.91%	18,341,290
May 18, 2026	14.30	14.50	14.09	14.25	14.16	-0.77%	17,618,470
May 15, 2026	14.51	14.79	14.24	14.36	14.27	-1.03%	19,198,270
May 14, 2026	14.98	15.05	14.50	14.51	14.42	-3.07%	18,955,970
May 13, 2026	15.04	15.34	14.81	14.97	14.88	-0.33%	20,014,840
May 12, 2026	15.20	15.24	14.69	15.02	14.93	-1.64%	23,958,140
May 11, 2026	15.25	15.53	15.07	15.27	15.18	-	24,027,300
May 8, 2026	15.60	15.95	15.21	15.27	15.18	-2.12%	33,817,420
May 7, 2026	15.45	16.12	15.42	15.60	15.50	-	34,518,750
May 6, 2026	15.32	15.65	15.20	15.60	15.50	2.16%	38,631,510
Apr 30, 2026	15.05	15.63	14.97	15.27	15.18	1.66%	64,864,740
Apr 29, 2026	14.03	15.12	14.01	15.02	14.93	6.07%	37,063,530
Apr 28, 2026	14.39	14.47	14.08	14.16	14.07	-0.28%	13,754,500
Apr 27, 2026	14.07	14.30	13.90	14.20	14.11	0.07%	14,925,820
Apr 24, 2026	13.81	14.32	13.81	14.19	14.10	1.94%	18,194,250
Apr 23, 2026	14.19	14.25	13.81	13.92	13.83	-2.32%	13,829,790
Apr 22, 2026	14.19	14.44	14.15	14.25	14.16	0.49%	15,075,820
Apr 21, 2026	14.20	14.25	13.88	14.18	14.09	-0.07%	13,880,610
Apr 20, 2026	14.12	14.26	14.08	14.19	14.10	0.14%	13,354,410
Apr 17, 2026	14.28	14.73	14.12	14.17	14.08	-0.84%	20,506,780
Apr 16, 2026	13.60	14.39	13.50	14.29	14.20	6.01%	36,693,350
Apr 15, 2026	13.85	13.86	13.44	13.48	13.40	-2.67%	15,145,700
Apr 14, 2026	13.62	13.88	13.53	13.85	13.77	2.06%	17,269,250
Apr 13, 2026	13.24	13.68	13.20	13.57	13.49	1.88%	17,117,830
Apr 10, 2026	13.14	13.55	13.13	13.32	13.24	2.07%	17,302,110
Apr 9, 2026	13.11	13.17	12.90	13.05	12.97	-1.36%	10,118,160
Apr 8, 2026	13.00	13.23	12.89	13.23	13.15	3.12%	15,858,890
Apr 7, 2026	12.52	12.89	12.46	12.83	12.75	3.14%	14,301,500
Apr 3, 2026	13.02	13.19	12.40	12.44	12.36	-4.16%	15,926,500