SHE:002146 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.28	1.30	1.26	1.29	1.29	0.78%	75,078,602
May 18, 2026	1.27	1.29	1.25	1.28	1.28	-	77,001,481
May 15, 2026	1.29	1.31	1.28	1.28	1.28	-0.78%	72,738,900
May 14, 2026	1.36	1.36	1.29	1.29	1.29	-4.44%	119,179,127
May 13, 2026	1.36	1.37	1.34	1.35	1.35	-1.46%	78,254,100
May 12, 2026	1.36	1.39	1.34	1.37	1.37	-	112,449,600
May 11, 2026	1.36	1.39	1.34	1.37	1.37	0.74%	118,983,900
May 8, 2026	1.34	1.38	1.33	1.36	1.36	1.49%	92,501,150
May 7, 2026	1.39	1.40	1.34	1.34	1.34	-3.60%	133,158,423
May 6, 2026	1.37	1.39	1.34	1.39	1.39	2.96%	138,118,598
Apr 30, 2026	1.33	1.38	1.31	1.35	1.35	1.50%	141,354,097
Apr 29, 2026	1.28	1.38	1.28	1.33	1.33	5.56%	163,732,700
Apr 28, 2026	1.26	1.29	1.25	1.26	1.26	-0.79%	90,989,633
Apr 27, 2026	1.24	1.29	1.21	1.27	1.27	1.60%	112,509,900
Apr 24, 2026	1.27	1.28	1.23	1.25	1.25	-2.34%	94,268,907
Apr 23, 2026	1.30	1.31	1.26	1.28	1.28	-2.29%	112,047,015
Apr 22, 2026	1.33	1.34	1.30	1.31	1.31	-2.24%	99,804,060
Apr 21, 2026	1.36	1.37	1.34	1.34	1.34	-0.74%	64,270,830
Apr 20, 2026	1.36	1.37	1.35	1.35	1.35	-1.46%	55,531,700
Apr 17, 2026	1.38	1.39	1.36	1.37	1.37	-0.72%	77,515,151
Apr 16, 2026	1.38	1.39	1.37	1.38	1.38	-	72,758,556
Apr 15, 2026	1.42	1.43	1.38	1.38	1.38	-2.13%	116,303,453
Apr 14, 2026	1.39	1.42	1.38	1.41	1.41	1.44%	126,719,669
Apr 13, 2026	1.37	1.40	1.36	1.39	1.39	0.72%	78,028,200
Apr 10, 2026	1.39	1.41	1.38	1.38	1.38	-	78,462,900
Apr 9, 2026	1.41	1.41	1.37	1.38	1.38	-2.82%	84,913,300
Apr 8, 2026	1.39	1.42	1.38	1.42	1.42	3.65%	111,958,500
Apr 7, 2026	1.36	1.38	1.33	1.37	1.37	0.74%	81,396,500
Apr 3, 2026	1.39	1.40	1.35	1.36	1.36	-2.16%	93,661,660
Apr 2, 2026	1.43	1.43	1.38	1.39	1.39	-2.80%	103,215,300
Apr 1, 2026	1.45	1.46	1.42	1.43	1.43	-	97,873,300
Mar 31, 2026	1.45	1.48	1.43	1.43	1.43	-1.38%	94,158,900
Mar 30, 2026	1.45	1.46	1.42	1.45	1.45	-0.68%	79,455,138
Mar 27, 2026	1.42	1.46	1.41	1.46	1.46	1.39%	75,992,310
Mar 26, 2026	1.47	1.49	1.43	1.44	1.44	-2.70%	93,700,640
Mar 25, 2026	1.45	1.48	1.44	1.48	1.48	2.07%	108,872,900
Mar 24, 2026	1.42	1.46	1.39	1.45	1.45	5.07%	135,102,200
Mar 23, 2026	1.46	1.46	1.38	1.38	1.38	-6.12%	131,004,200
Mar 20, 2026	1.51	1.53	1.47	1.47	1.47	-3.29%	131,144,000
Mar 19, 2026	1.54	1.55	1.51	1.52	1.52	-1.94%	119,740,600
Mar 18, 2026	1.59	1.60	1.53	1.55	1.55	-3.13%	164,457,600
Mar 17, 2026	1.57	1.65	1.57	1.60	1.60	1.91%	235,044,274
Mar 16, 2026	1.56	1.59	1.55	1.57	1.57	0.64%	110,386,600
Mar 13, 2026	1.56	1.60	1.55	1.56	1.56	-	165,364,200
Mar 12, 2026	1.57	1.59	1.56	1.56	1.56	-1.27%	97,587,930
Mar 11, 2026	1.57	1.58	1.55	1.58	1.58	0.64%	85,930,800
Mar 10, 2026	1.57	1.59	1.56	1.57	1.57	0.64%	75,741,099
Mar 9, 2026	1.57	1.58	1.55	1.56	1.56	-1.89%	84,301,800
Mar 6, 2026	1.54	1.59	1.53	1.59	1.59	2.58%	99,256,794
Mar 5, 2026	1.56	1.58	1.55	1.55	1.55	-	94,052,300