SHE:002153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.83	10.89	10.72	10.79	10.79	-2.18%	18,581,990
Mar 18, 2026	10.90	11.04	10.80	11.03	11.03	2.04%	17,145,760
Mar 17, 2026	11.12	11.14	10.80	10.81	10.81	-2.08%	19,600,410
Mar 16, 2026	10.86	11.09	10.81	11.04	11.04	1.85%	20,367,800
Mar 13, 2026	11.04	11.08	10.80	10.84	10.84	-2.17%	18,614,650
Mar 12, 2026	11.16	11.26	11.03	11.08	11.08	-0.72%	17,783,980
Mar 11, 2026	11.28	11.32	11.10	11.16	11.16	-1.06%	20,024,050
Mar 10, 2026	11.25	11.48	11.13	11.28	11.28	0.80%	27,945,670
Mar 9, 2026	10.87	11.23	10.76	11.19	11.19	1.45%	29,614,430
Mar 6, 2026	10.92	11.12	10.91	11.03	11.03	0.27%	14,911,450
Mar 5, 2026	11.07	11.12	10.95	11.00	11.00	1.38%	22,228,990
Mar 4, 2026	10.80	11.08	10.77	10.85	10.85	-1.09%	27,002,480
Mar 3, 2026	11.45	11.57	10.92	10.97	10.97	-4.36%	30,916,386
Mar 2, 2026	11.50	11.75	11.35	11.47	11.47	-3.21%	37,350,160
Feb 27, 2026	11.74	12.06	11.71	11.85	11.85	0.59%	34,615,060
Feb 26, 2026	11.89	11.94	11.75	11.78	11.78	-1.17%	24,834,090
Feb 25, 2026	11.85	11.94	11.73	11.92	11.92	1.02%	33,109,100
Feb 24, 2026	12.52	12.52	11.79	11.80	11.80	-5.60%	57,688,770
Feb 13, 2026	12.67	12.92	12.46	12.50	12.50	-1.73%	35,045,811
Feb 12, 2026	12.80	12.92	12.68	12.72	12.72	-0.93%	39,002,590
Feb 11, 2026	12.99	13.20	12.74	12.84	12.84	-1.23%	47,774,750
Feb 10, 2026	12.76	13.25	12.38	13.00	13.00	2.77%	88,017,180
Feb 9, 2026	13.02	13.11	12.40	12.65	12.65	-1.63%	88,475,140
Feb 6, 2026	13.30	13.49	12.10	12.86	12.86	-4.24%	120,654,300
Feb 5, 2026	12.97	13.58	12.82	13.43	13.43	3.23%	91,257,520
Feb 4, 2026	13.29	13.40	12.70	13.01	13.01	-2.69%	59,483,440
Feb 3, 2026	13.04	13.45	12.99	13.37	13.37	4.45%	70,947,670
Feb 2, 2026	12.65	13.60	12.48	12.80	12.80	-	76,863,840
Jan 30, 2026	13.01	13.30	12.58	12.80	12.80	-3.03%	56,996,830
Jan 29, 2026	12.91	13.86	12.80	13.20	13.20	0.84%	92,002,420
Jan 28, 2026	13.41	13.64	13.08	13.09	13.09	-1.95%	77,533,140
Jan 27, 2026	13.30	13.66	12.74	13.35	13.35	0.45%	82,730,560
Jan 26, 2026	13.68	13.94	12.96	13.29	13.29	-2.21%	73,142,410
Jan 23, 2026	13.94	14.38	13.37	13.59	13.59	-0.51%	103,255,302
Jan 22, 2026	13.68	14.00	13.52	13.66	13.66	-1.87%	62,746,930
Jan 21, 2026	14.50	14.99	13.89	13.92	13.92	-3.73%	83,619,670
Jan 20, 2026	16.00	16.57	14.18	14.46	14.46	-8.25%	139,411,500
Jan 19, 2026	15.08	16.78	15.01	15.76	15.76	2.14%	138,283,700
Jan 16, 2026	14.63	15.98	14.63	15.43	15.43	-4.40%	198,563,031
Jan 15, 2026	16.14	16.14	15.81	16.14	16.14	10.02%	71,104,720
Jan 14, 2026	14.67	14.67	14.67	14.67	14.67	9.97%	17,211,630
Jan 13, 2026	13.20	13.99	12.78	13.34	13.34	3.25%	124,778,400
Jan 12, 2026	12.22	13.19	12.01	12.92	12.92	7.76%	131,263,434
Jan 9, 2026	11.25	12.02	11.19	11.99	11.99	5.73%	76,761,150
Jan 8, 2026	11.11	11.75	10.98	11.34	11.34	2.16%	58,025,500
Jan 7, 2026	11.30	11.32	11.06	11.10	11.10	-2.12%	42,054,360
Jan 6, 2026	11.25	11.41	11.16	11.34	11.34	0.18%	55,246,560
Jan 5, 2026	10.84	11.34	10.80	11.32	11.32	4.52%	74,131,360
Dec 31, 2025	10.55	11.23	10.51	10.83	10.83	2.56%	70,888,520
Dec 30, 2025	10.45	10.75	10.45	10.56	10.56	1.34%	42,615,545