SHE:002135 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	7.87	8.60	7.80	8.51	8.51	8.13%	63,117,110
Apr 29, 2026	7.49	8.03	7.48	7.87	7.87	4.93%	48,234,830
Apr 28, 2026	7.40	7.59	7.31	7.50	7.50	0.81%	34,425,620
Apr 27, 2026	7.21	7.55	7.20	7.44	7.44	2.20%	32,641,330
Apr 24, 2026	7.26	7.38	6.96	7.28	7.28	-0.95%	43,512,300
Apr 23, 2026	7.71	7.73	7.30	7.35	7.35	-4.17%	38,395,920
Apr 22, 2026	7.61	8.03	7.58	7.67	7.67	0.26%	52,671,500
Apr 21, 2026	7.56	7.81	7.38	7.65	7.65	2.27%	42,204,100
Apr 20, 2026	7.51	7.70	7.35	7.48	7.48	-0.66%	30,586,400
Apr 17, 2026	7.58	7.63	7.49	7.53	7.53	-0.66%	17,455,140
Apr 16, 2026	7.64	7.70	7.47	7.58	7.58	-0.92%	29,231,860
Apr 15, 2026	7.59	7.84	7.48	7.65	7.65	0.79%	25,706,100
Apr 14, 2026	7.70	7.88	7.50	7.59	7.59	-0.65%	32,382,990
Apr 13, 2026	7.58	7.83	7.33	7.64	7.64	0.53%	42,866,660
Apr 10, 2026	7.20	7.64	7.17	7.60	7.60	5.56%	51,693,070
Apr 9, 2026	6.94	7.34	6.85	7.20	7.20	2.56%	37,365,450
Apr 8, 2026	6.84	7.02	6.75	7.02	7.02	6.04%	33,035,870
Apr 7, 2026	6.76	6.88	6.59	6.62	6.62	-2.07%	23,679,210
Apr 3, 2026	6.56	6.80	6.28	6.76	6.76	3.21%	36,208,831
Apr 2, 2026	6.92	6.99	6.52	6.55	6.55	-5.48%	43,970,490
Apr 1, 2026	6.66	7.19	6.65	6.93	6.93	5.96%	72,490,180
Mar 31, 2026	6.76	6.88	6.54	6.54	6.54	-2.82%	17,904,100
Mar 30, 2026	6.73	6.80	6.52	6.73	6.73	-0.74%	20,529,120
Mar 27, 2026	6.55	6.88	6.55	6.78	6.78	1.35%	27,467,800
Mar 26, 2026	7.06	7.11	6.64	6.69	6.69	-6.43%	44,224,400
Mar 25, 2026	6.75	7.23	6.71	7.15	7.15	7.52%	44,338,260
Mar 24, 2026	6.55	6.68	6.32	6.65	6.65	5.89%	41,467,260
Mar 23, 2026	6.39	6.60	6.22	6.28	6.28	-6.41%	52,774,110
Mar 20, 2026	7.26	7.29	6.62	6.71	6.71	-7.19%	71,297,710
Mar 19, 2026	7.43	7.67	7.20	7.23	7.23	-5.49%	50,812,630
Mar 18, 2026	7.30	7.65	7.07	7.65	7.65	3.52%	53,086,300
Mar 17, 2026	7.28	7.69	7.18	7.39	7.39	2.64%	56,253,620
Mar 16, 2026	7.32	7.47	7.08	7.20	7.20	-1.77%	45,677,130
Mar 13, 2026	7.12	7.55	7.11	7.33	7.33	2.81%	47,792,428
Mar 12, 2026	6.86	7.33	6.85	7.13	7.13	3.03%	45,061,740
Mar 11, 2026	6.80	6.92	6.58	6.92	6.92	3.90%	40,181,560
Mar 10, 2026	6.63	6.78	6.59	6.66	6.66	0.45%	20,721,280
Mar 9, 2026	6.81	6.83	6.38	6.63	6.63	-2.36%	41,483,370
Mar 6, 2026	6.95	7.24	6.73	6.79	6.79	-2.30%	55,635,982
Mar 5, 2026	6.88	7.03	6.70	6.95	6.95	2.06%	42,218,600
Mar 4, 2026	6.48	6.82	6.44	6.81	6.81	3.97%	41,289,300
Mar 3, 2026	6.41	6.76	6.41	6.55	6.55	2.34%	44,863,510
Mar 2, 2026	6.35	6.47	6.18	6.40	6.40	-0.93%	25,079,190
Feb 27, 2026	6.45	6.50	6.34	6.46	6.46	0.47%	17,543,100
Feb 26, 2026	6.33	6.49	6.29	6.43	6.43	1.58%	23,921,960
Feb 25, 2026	6.34	6.50	6.26	6.33	6.33	-	21,901,520
Feb 24, 2026	6.28	6.70	6.25	6.33	6.33	1.93%	44,656,430
Feb 13, 2026	6.06	6.35	6.04	6.21	6.21	1.97%	27,370,410
Feb 12, 2026	6.32	6.32	6.09	6.09	6.09	-3.33%	24,785,730
Feb 11, 2026	6.19	6.40	6.11	6.30	6.30	2.11%	29,911,500