SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.10	15.02	13.65	14.96	14.96	5.72%	43,355,326
May 27, 2026	14.35	14.75	14.12	14.15	14.15	-2.08%	23,636,124
May 26, 2026	14.06	14.82	14.00	14.45	14.45	1.83%	35,400,490
May 25, 2026	14.70	14.87	13.97	14.19	14.19	-3.67%	36,366,580
May 22, 2026	14.24	15.12	13.85	14.73	14.73	4.99%	44,625,221
May 21, 2026	14.22	15.32	14.02	14.03	14.03	-1.41%	40,907,638
May 20, 2026	14.01	14.36	13.76	14.23	14.23	0.78%	21,950,963
May 19, 2026	14.25	14.46	13.98	14.12	14.12	-0.91%	18,341,296
May 18, 2026	14.30	14.50	14.09	14.25	14.25	-0.77%	17,618,477
May 15, 2026	14.51	14.79	14.24	14.36	14.36	-1.03%	19,198,278
May 14, 2026	14.98	15.05	14.50	14.51	14.51	-3.07%	18,955,971
May 13, 2026	15.04	15.34	14.81	14.97	14.97	-0.33%	20,014,848
May 12, 2026	15.20	15.24	14.69	15.02	15.02	-1.64%	23,958,148
May 11, 2026	15.25	15.53	15.07	15.27	15.27	-	24,027,307
May 8, 2026	15.60	15.95	15.21	15.27	15.27	-2.12%	33,817,423
May 7, 2026	15.45	16.12	15.42	15.60	15.60	-	34,518,755
May 6, 2026	15.32	15.65	15.20	15.60	15.60	2.16%	38,631,519
Apr 30, 2026	15.05	15.63	14.97	15.27	15.27	1.66%	64,864,747
Apr 29, 2026	14.03	15.12	14.01	15.02	15.02	6.07%	37,063,534
Apr 28, 2026	14.39	14.47	14.08	14.16	14.16	-0.28%	13,754,500
Apr 27, 2026	14.07	14.30	13.90	14.20	14.20	0.07%	14,925,828
Apr 24, 2026	13.81	14.32	13.81	14.19	14.19	1.94%	18,194,257
Apr 23, 2026	14.19	14.25	13.81	13.92	13.92	-2.32%	13,829,791
Apr 22, 2026	14.19	14.44	14.15	14.25	14.25	0.49%	15,075,826
Apr 21, 2026	14.20	14.25	13.88	14.18	14.18	-0.07%	13,880,610
Apr 20, 2026	14.12	14.26	14.08	14.19	14.19	0.14%	13,354,413
Apr 17, 2026	14.28	14.73	14.12	14.17	14.17	-0.84%	20,506,780
Apr 16, 2026	13.60	14.39	13.50	14.29	14.29	6.01%	36,693,358
Apr 15, 2026	13.85	13.86	13.44	13.48	13.48	-2.67%	15,145,700
Apr 14, 2026	13.62	13.88	13.53	13.85	13.85	2.06%	17,269,251
Apr 13, 2026	13.24	13.68	13.20	13.57	13.57	1.88%	17,117,830
Apr 10, 2026	13.14	13.55	13.13	13.32	13.32	2.07%	17,302,110
Apr 9, 2026	13.11	13.17	12.90	13.05	13.05	-1.36%	10,118,160
Apr 8, 2026	13.00	13.23	12.89	13.23	13.23	3.12%	15,858,890
Apr 7, 2026	12.52	12.89	12.46	12.83	12.83	3.14%	14,301,500
Apr 3, 2026	13.02	13.19	12.40	12.44	12.44	-4.16%	15,926,509
Apr 2, 2026	13.13	13.30	12.88	12.98	12.98	-1.89%	13,409,750
Apr 1, 2026	13.30	13.50	13.10	13.23	13.23	1.22%	16,788,590
Mar 31, 2026	13.41	13.46	13.04	13.07	13.07	-3.11%	16,636,680
Mar 30, 2026	13.62	13.78	13.28	13.49	13.49	-1.53%	16,348,600
Mar 27, 2026	12.95	13.91	12.93	13.70	13.70	3.71%	27,925,490
Mar 26, 2026	13.10	13.61	13.07	13.21	13.21	-	20,188,420
Mar 25, 2026	13.06	13.31	12.92	13.21	13.21	1.23%	24,551,600
Mar 24, 2026	13.29	13.32	12.35	13.05	13.05	1.01%	24,354,320
Mar 23, 2026	13.11	13.70	12.82	12.92	12.92	-4.15%	27,280,480
Mar 20, 2026	13.67	14.11	13.33	13.48	13.48	-0.88%	32,151,650
Mar 19, 2026	14.43	14.45	13.51	13.60	13.60	-6.34%	27,859,170
Mar 18, 2026	14.89	14.94	14.35	14.52	14.52	-1.83%	19,658,310
Mar 17, 2026	15.09	15.39	14.79	14.79	14.79	-2.25%	21,648,510
Mar 16, 2026	14.97	15.29	14.89	15.13	15.13	0.20%	26,923,090