SHE:002140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.49	14.49	12.98	13.17	-	-2.01%	12,110,542
Mar 19, 2026	14.18	14.49	13.35	13.44	13.44	-1.68%	21,226,680
Mar 18, 2026	13.97	14.05	13.58	13.67	13.67	-2.15%	21,744,250
Mar 17, 2026	14.65	15.30	13.95	13.97	13.97	-4.64%	32,027,380
Mar 16, 2026	14.47	15.52	14.47	14.65	14.65	3.17%	35,845,240
Mar 13, 2026	14.49	14.66	14.15	14.20	14.20	-1.05%	21,864,440
Mar 12, 2026	14.62	14.91	14.28	14.35	14.35	-1.03%	26,689,130
Mar 11, 2026	14.14	14.62	13.80	14.50	14.50	2.91%	32,159,620
Mar 10, 2026	13.50	14.36	13.50	14.09	14.09	1.00%	30,740,511
Mar 9, 2026	13.98	14.59	13.88	13.95	13.95	5.12%	45,132,990
Mar 6, 2026	12.90	13.35	12.88	13.27	13.27	2.23%	21,926,510
Mar 5, 2026	12.89	13.10	12.74	12.98	12.98	0.93%	19,992,560
Mar 4, 2026	12.80	13.12	12.59	12.86	12.86	0.78%	19,772,076
Mar 3, 2026	12.93	13.23	12.70	12.76	12.76	-0.93%	25,591,078
Mar 2, 2026	12.79	13.05	12.57	12.88	12.88	0.86%	23,232,780
Feb 27, 2026	12.40	13.05	12.38	12.77	12.77	3.23%	19,553,730
Feb 26, 2026	12.24	12.58	12.20	12.37	12.37	1.39%	9,953,840
Feb 25, 2026	12.14	12.39	12.12	12.20	12.20	0.66%	15,504,940
Feb 24, 2026	11.85	12.13	11.77	12.12	12.12	3.95%	11,435,940
Feb 13, 2026	11.90	11.96	11.65	11.66	11.66	-2.51%	7,933,488
Feb 12, 2026	11.85	12.11	11.78	11.96	11.96	0.93%	7,003,311
Feb 11, 2026	11.82	11.94	11.75	11.85	11.85	-	5,923,601
Feb 10, 2026	12.05	12.05	11.84	11.85	11.85	-1.66%	8,362,837
Feb 9, 2026	11.90	12.16	11.84	12.05	12.05	1.95%	9,923,375
Feb 6, 2026	11.84	12.16	11.81	11.82	11.82	-2.56%	13,542,630
Feb 5, 2026	12.73	12.87	12.11	12.13	12.13	-3.50%	25,237,860
Feb 4, 2026	12.15	12.68	12.05	12.57	12.57	3.46%	15,444,850
Feb 3, 2026	11.99	12.18	11.84	12.15	12.15	2.97%	10,544,170
Feb 2, 2026	12.27	12.50	11.79	11.80	11.80	-5.60%	12,779,520
Jan 30, 2026	12.20	12.62	12.06	12.50	12.50	1.63%	15,184,380
Jan 29, 2026	12.62	12.87	12.26	12.30	12.30	-3.61%	17,138,380
Jan 28, 2026	12.22	13.08	11.96	12.76	12.76	4.42%	27,909,250
Jan 27, 2026	12.40	12.48	12.00	12.22	12.22	-1.85%	12,929,020
Jan 26, 2026	12.43	12.59	12.28	12.45	12.45	-	13,920,817
Jan 23, 2026	12.33	12.47	12.20	12.45	12.45	1.47%	10,389,130
Jan 22, 2026	12.13	12.28	12.04	12.27	12.27	1.49%	10,370,470
Jan 21, 2026	12.10	12.18	11.96	12.09	12.09	-0.66%	8,912,282
Jan 20, 2026	12.03	12.20	11.94	12.17	12.17	1.67%	11,891,010
Jan 19, 2026	11.74	11.98	11.71	11.97	11.97	1.61%	10,258,090
Jan 16, 2026	11.91	11.96	11.76	11.78	11.78	0.17%	8,949,415
Jan 15, 2026	11.66	11.90	11.62	11.76	11.76	0.86%	10,280,989
Jan 14, 2026	11.71	11.83	11.52	11.66	11.66	0.17%	12,798,339
Jan 13, 2026	11.78	11.80	11.61	11.64	11.64	-1.10%	9,093,964
Jan 12, 2026	11.85	11.93	11.61	11.77	11.77	0.86%	10,954,120
Jan 9, 2026	11.62	11.69	11.52	11.67	11.67	0.17%	10,041,890
Jan 8, 2026	11.68	11.75	11.60	11.65	11.60	0.09%	8,591,164
Jan 7, 2026	11.62	11.83	11.57	11.64	11.59	-0.26%	8,711,476
Jan 6, 2026	11.40	11.84	11.40	11.67	11.62	2.73%	15,658,110
Jan 5, 2026	11.30	11.39	11.28	11.36	11.31	0.89%	6,355,119
Dec 31, 2025	11.17	11.29	11.10	11.26	11.21	0.90%	5,067,619