SHE:002136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.18	14.85	14.14	14.55	14.55	2.61%	26,765,550
Mar 12, 2026	14.53	14.68	14.09	14.18	14.18	-2.68%	18,333,250
Mar 11, 2026	14.10	14.74	13.98	14.57	14.57	3.19%	24,507,899
Mar 10, 2026	14.20	14.28	13.94	14.12	14.12	-0.56%	10,611,201
Mar 9, 2026	14.61	14.70	14.02	14.20	14.20	-1.25%	15,069,200
Mar 6, 2026	13.73	14.54	13.57	14.38	14.38	4.89%	21,278,200
Mar 5, 2026	14.30	14.30	13.60	13.71	13.71	-1.72%	17,113,700
Mar 4, 2026	13.44	14.31	13.44	13.95	13.95	-0.21%	21,118,300
Mar 3, 2026	14.62	15.07	13.94	13.98	13.98	-4.44%	35,448,720
Mar 2, 2026	14.53	14.79	14.31	14.63	14.63	0.62%	27,847,500
Feb 27, 2026	14.27	14.89	14.19	14.54	14.54	1.68%	27,987,310
Feb 26, 2026	14.28	14.63	14.13	14.30	14.30	-	25,886,200
Feb 25, 2026	14.17	14.63	14.17	14.30	14.30	1.85%	46,063,000
Feb 24, 2026	12.89	14.04	12.83	14.04	14.04	10.03%	22,181,500
Feb 13, 2026	12.87	12.97	12.73	12.76	12.76	-1.01%	4,729,300
Feb 12, 2026	13.09	13.13	12.80	12.89	12.89	-1.68%	6,425,600
Feb 11, 2026	13.16	13.29	13.06	13.11	13.11	-0.46%	7,003,100
Feb 10, 2026	13.19	13.36	13.08	13.17	13.17	-0.23%	6,144,800
Feb 9, 2026	13.33	13.38	13.07	13.20	13.20	0.15%	7,637,104
Feb 6, 2026	12.88	13.31	12.70	13.18	13.18	2.17%	8,966,100
Feb 5, 2026	12.94	13.35	12.84	12.90	12.90	-0.23%	12,885,302
Feb 4, 2026	12.81	12.99	12.65	12.93	12.93	1.17%	5,559,501
Feb 3, 2026	12.52	12.84	12.43	12.78	12.78	2.82%	9,806,300
Feb 2, 2026	12.91	13.04	12.33	12.43	12.43	-6.05%	14,055,200
Jan 30, 2026	13.25	13.33	12.77	13.23	13.23	-0.45%	12,020,900
Jan 29, 2026	13.48	13.63	13.16	13.29	13.29	-1.77%	13,710,700
Jan 28, 2026	13.36	13.67	13.25	13.53	13.53	1.73%	13,726,300
Jan 27, 2026	13.46	13.60	13.02	13.30	13.30	-1.85%	13,449,100
Jan 26, 2026	13.73	13.86	13.36	13.55	13.55	-0.22%	16,751,500
Jan 23, 2026	13.42	13.58	13.25	13.58	13.58	1.80%	14,896,420
Jan 22, 2026	13.08	13.41	13.01	13.34	13.34	1.44%	14,040,550
Jan 21, 2026	12.84	13.26	12.68	13.15	13.15	2.49%	19,854,600
Jan 20, 2026	12.80	12.85	12.59	12.83	12.83	0.71%	10,417,710
Jan 19, 2026	12.30	12.77	12.21	12.74	12.74	2.91%	9,932,601
Jan 16, 2026	12.64	12.68	12.30	12.38	12.38	-1.67%	11,214,000
Jan 15, 2026	12.68	12.89	12.58	12.59	12.59	-1.02%	12,419,300
Jan 14, 2026	12.66	12.88	12.54	12.72	12.72	0.39%	14,014,600
Jan 13, 2026	12.98	13.15	12.67	12.67	12.67	-2.31%	15,294,500
Jan 12, 2026	12.62	13.07	12.52	12.97	12.97	3.10%	18,324,260
Jan 9, 2026	12.50	12.60	12.40	12.58	12.58	0.72%	13,710,600
Jan 8, 2026	12.41	12.66	12.36	12.49	12.49	-0.40%	12,539,700
Jan 7, 2026	12.86	12.86	12.46	12.54	12.54	-2.56%	20,695,940
Jan 6, 2026	12.28	13.15	12.28	12.87	12.87	4.98%	32,291,440
Jan 5, 2026	12.18	12.38	12.05	12.26	12.26	0.99%	16,804,840
Dec 31, 2025	12.50	12.53	11.95	12.14	12.14	-2.25%	17,437,000
Dec 30, 2025	12.68	12.68	12.28	12.42	12.42	-2.97%	22,771,900
Dec 29, 2025	13.35	13.35	12.57	12.80	12.80	-4.26%	43,171,089
Dec 26, 2025	12.54	13.37	12.49	13.37	13.37	10.04%	27,057,500
Dec 25, 2025	12.12	12.20	11.91	12.15	12.15	0.25%	8,867,850
Dec 24, 2025	12.36	12.38	12.00	12.12	12.12	-2.10%	14,189,370