SHE:002140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,582,739
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%	30,740,511
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