SHE:002140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.30	10.47	10.23	10.40	10.40	0.97%	4,971,505
May 21, 2026	10.65	10.69	10.30	10.30	10.30	-3.20%	6,717,460
May 20, 2026	10.85	10.87	10.53	10.64	10.64	-1.94%	6,161,564
May 19, 2026	10.70	10.87	10.69	10.85	10.85	1.12%	6,159,045
May 18, 2026	10.72	10.85	10.62	10.73	10.73	-0.92%	6,738,234
May 15, 2026	10.90	10.98	10.76	10.83	10.83	-1.37%	7,920,696
May 14, 2026	11.31	11.35	10.95	10.98	10.98	-3.00%	11,558,580
May 13, 2026	11.24	11.42	11.24	11.32	11.32	0.18%	8,721,592
May 12, 2026	11.56	11.62	11.26	11.30	11.30	-2.25%	12,891,510
May 11, 2026	11.70	11.79	11.51	11.56	11.56	-1.20%	18,510,030
May 8, 2026	12.66	12.68	11.57	11.70	11.70	-8.81%	39,247,240
May 7, 2026	12.82	12.86	12.57	12.83	12.83	1.10%	9,835,100
May 6, 2026	12.52	12.72	12.46	12.69	12.69	1.44%	11,567,630
Apr 30, 2026	12.54	12.66	12.32	12.51	12.51	-0.71%	8,615,260
Apr 29, 2026	12.17	12.66	12.12	12.60	12.60	4.83%	12,156,530
Apr 28, 2026	12.19	12.20	11.94	12.02	12.02	-1.39%	6,704,033
Apr 27, 2026	12.37	12.37	12.10	12.19	12.19	-1.53%	7,553,702
Apr 24, 2026	12.46	12.54	12.19	12.38	12.38	-0.56%	7,765,518
Apr 23, 2026	12.70	12.70	12.36	12.45	12.45	-1.43%	8,071,032
Apr 22, 2026	12.60	12.67	12.52	12.63	12.63	-0.39%	6,920,332
Apr 21, 2026	12.50	12.68	12.30	12.68	12.68	1.52%	7,711,073
Apr 20, 2026	12.38	12.52	12.25	12.49	12.49	0.64%	6,625,922
Apr 17, 2026	12.47	12.60	12.37	12.41	12.41	-1.04%	6,409,819
Apr 16, 2026	12.40	12.58	12.36	12.54	12.54	1.05%	7,820,591
Apr 15, 2026	12.47	12.49	12.32	12.41	12.41	-0.48%	7,847,805
Apr 14, 2026	12.53	12.54	12.33	12.47	12.47	0.16%	6,959,056
Apr 13, 2026	12.53	12.54	12.34	12.45	12.45	-0.88%	7,293,360
Apr 10, 2026	12.58	12.73	12.50	12.56	12.56	0.56%	7,550,334
Apr 9, 2026	12.54	12.64	12.42	12.49	12.49	-1.34%	6,573,970
Apr 8, 2026	12.49	12.66	12.24	12.66	12.66	1.12%	12,994,060
Apr 7, 2026	12.03	12.54	11.94	12.52	12.52	4.42%	11,908,410
Apr 3, 2026	12.75	12.86	11.98	11.99	11.99	-5.96%	12,582,730
Apr 2, 2026	12.77	13.03	12.61	12.75	12.75	-0.31%	9,236,747
Apr 1, 2026	12.85	13.05	12.76	12.79	12.79	1.51%	13,490,740
Mar 31, 2026	13.11	13.13	12.52	12.60	12.60	-3.89%	17,522,050
Mar 30, 2026	13.21	13.47	12.96	13.11	13.11	-1.43%	15,177,900
Mar 27, 2026	12.94	13.43	12.94	13.30	13.30	1.45%	11,836,350
Mar 26, 2026	13.18	13.42	13.03	13.11	13.11	-1.35%	10,671,350
Mar 25, 2026	13.17	13.35	12.85	13.29	13.29	0.91%	16,673,420
Mar 24, 2026	12.95	13.20	12.80	13.17	13.17	3.13%	16,490,490
Mar 23, 2026	12.74	13.50	12.44	12.77	12.77	-0.85%	19,950,160
Mar 20, 2026	13.44	13.52	12.85	12.88	12.88	-4.17%	17,327,240
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%	30,740,510