SHE:002153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	9.74	10.06	9.73	9.96	9.96	1.53%	30,068,931
Apr 28, 2026	9.76	10.20	9.71	9.81	9.81	2.29%	50,483,030
Apr 27, 2026	9.45	9.71	9.32	9.59	9.59	1.27%	19,192,909
Apr 24, 2026	9.58	9.63	9.37	9.47	9.47	-1.66%	15,320,951
Apr 23, 2026	9.81	9.88	9.56	9.63	9.63	-1.83%	15,912,081
Apr 22, 2026	9.63	9.83	9.58	9.81	9.81	1.66%	14,877,177
Apr 21, 2026	9.86	9.86	9.62	9.65	9.65	-2.33%	15,234,200
Apr 20, 2026	9.75	10.03	9.71	9.88	9.88	1.23%	19,656,056
Apr 17, 2026	9.75	9.81	9.61	9.76	9.76	-	13,200,712
Apr 16, 2026	9.58	9.83	9.58	9.76	9.76	1.99%	19,057,960
Apr 15, 2026	9.73	9.77	9.53	9.57	9.57	-1.14%	14,863,794
Apr 14, 2026	9.80	9.84	9.56	9.68	9.68	0.21%	12,592,683
Apr 13, 2026	9.60	9.74	9.57	9.66	9.66	-1.13%	11,927,950
Apr 10, 2026	9.70	9.88	9.70	9.77	9.77	1.66%	16,132,950
Apr 9, 2026	9.75	9.79	9.59	9.61	9.61	-3.03%	16,528,088
Apr 8, 2026	9.50	9.92	9.49	9.91	9.91	6.33%	24,981,330
Apr 7, 2026	9.23	9.38	9.22	9.32	9.32	1.19%	12,844,560
Apr 3, 2026	9.50	9.56	9.18	9.21	9.21	-2.44%	14,689,160
Apr 2, 2026	9.88	9.92	9.36	9.44	9.44	-5.13%	24,546,560
Apr 1, 2026	10.08	10.08	9.88	9.95	9.95	1.02%	12,815,990
Mar 31, 2026	9.91	10.11	9.84	9.85	9.85	-0.71%	15,120,800
Mar 30, 2026	9.81	9.97	9.70	9.92	9.92	-0.80%	16,393,310
Mar 27, 2026	9.93	10.10	9.84	10.00	10.00	0.30%	15,648,440
Mar 26, 2026	10.24	10.30	9.93	9.97	9.97	-3.30%	20,296,610
Mar 25, 2026	10.16	10.45	10.13	10.31	10.31	1.88%	19,985,121
Mar 24, 2026	10.03	10.14	9.87	10.12	10.12	3.27%	21,639,960
Mar 23, 2026	10.22	10.28	9.74	9.80	9.80	-6.31%	29,108,230
Mar 20, 2026	10.88	10.88	10.45	10.46	10.46	-3.06%	21,162,390
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