SHE:002153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	9.42	9.54	9.16	9.38	9.38	-0.53%	33,124,104
May 18, 2026	9.30	9.75	9.25	9.43	9.43	0.32%	43,171,440
May 15, 2026	9.64	9.82	9.32	9.40	9.40	-2.29%	39,632,425
May 14, 2026	10.30	10.35	9.60	9.62	9.62	-5.13%	44,649,644
May 13, 2026	10.11	10.15	9.94	10.14	10.14	-	49,001,700
May 12, 2026	10.41	10.43	10.11	10.14	10.13	-3.06%	39,181,671
May 11, 2026	10.60	10.75	10.40	10.46	10.45	-2.24%	45,637,190
May 8, 2026	10.38	10.75	10.28	10.70	10.69	3.58%	58,285,120
May 7, 2026	10.23	10.35	10.14	10.33	10.32	1.18%	30,324,300
May 6, 2026	10.12	10.35	10.11	10.21	10.20	1.29%	38,207,030
Apr 30, 2026	9.91	10.24	9.90	10.08	10.07	1.20%	29,010,530
Apr 29, 2026	9.74	10.06	9.73	9.96	9.95	1.53%	30,068,930
Apr 28, 2026	9.76	10.20	9.71	9.81	9.80	2.29%	50,483,030
Apr 27, 2026	9.45	9.71	9.32	9.59	9.58	1.27%	19,192,900
Apr 24, 2026	9.58	9.63	9.37	9.47	9.46	-1.66%	15,320,950
Apr 23, 2026	9.81	9.88	9.56	9.63	9.62	-1.83%	15,912,080
Apr 22, 2026	9.63	9.83	9.58	9.81	9.80	1.66%	14,877,170
Apr 21, 2026	9.86	9.86	9.62	9.65	9.64	-2.33%	15,234,200
Apr 20, 2026	9.75	10.03	9.71	9.88	9.87	1.23%	19,656,050
Apr 17, 2026	9.75	9.81	9.61	9.76	9.75	-	13,200,710
Apr 16, 2026	9.58	9.83	9.58	9.76	9.75	1.99%	19,057,960
Apr 15, 2026	9.73	9.77	9.53	9.57	9.56	-1.14%	14,863,790
Apr 14, 2026	9.80	9.84	9.56	9.68	9.67	0.21%	12,592,680
Apr 13, 2026	9.60	9.74	9.57	9.66	9.65	-1.13%	11,927,950
Apr 10, 2026	9.70	9.88	9.70	9.77	9.76	1.66%	16,132,950
Apr 9, 2026	9.75	9.79	9.59	9.61	9.60	-3.03%	16,528,080
Apr 8, 2026	9.50	9.92	9.49	9.91	9.90	6.33%	24,981,330
Apr 7, 2026	9.23	9.38	9.22	9.32	9.31	1.19%	12,844,560
Apr 3, 2026	9.50	9.56	9.18	9.21	9.20	-2.44%	14,689,160
Apr 2, 2026	9.88	9.92	9.36	9.44	9.43	-5.13%	24,546,560
Apr 1, 2026	10.08	10.08	9.88	9.95	9.94	1.02%	12,815,990
Mar 31, 2026	9.91	10.11	9.84	9.85	9.84	-0.71%	15,120,800
Mar 30, 2026	9.81	9.97	9.70	9.92	9.91	-0.80%	16,393,310
Mar 27, 2026	9.93	10.10	9.84	10.00	9.99	0.30%	15,648,440
Mar 26, 2026	10.24	10.30	9.93	9.97	9.96	-3.30%	20,296,610
Mar 25, 2026	10.16	10.45	10.13	10.31	10.30	1.88%	19,985,120
Mar 24, 2026	10.03	10.14	9.87	10.12	10.11	3.27%	21,639,960
Mar 23, 2026	10.22	10.28	9.74	9.80	9.79	-6.31%	29,108,230
Mar 20, 2026	10.88	10.88	10.45	10.46	10.45	-3.06%	21,162,390
Mar 19, 2026	10.83	10.89	10.72	10.79	10.78	-2.18%	18,581,990
Mar 18, 2026	10.90	11.04	10.80	11.03	11.02	2.04%	17,145,760
Mar 17, 2026	11.12	11.14	10.80	10.81	10.80	-2.08%	19,600,410
Mar 16, 2026	10.86	11.09	10.81	11.04	11.03	1.85%	20,367,800
Mar 13, 2026	11.04	11.08	10.80	10.84	10.83	-2.17%	18,614,650
Mar 12, 2026	11.16	11.26	11.03	11.08	11.07	-0.72%	17,783,980
Mar 11, 2026	11.28	11.32	11.10	11.16	11.15	-1.06%	20,024,050
Mar 10, 2026	11.25	11.48	11.13	11.28	11.27	0.80%	27,945,670
Mar 9, 2026	10.87	11.23	10.76	11.19	11.18	1.45%	29,614,430
Mar 6, 2026	10.92	11.12	10.91	11.03	11.02	0.27%	14,911,450
Mar 5, 2026	11.07	11.12	10.95	11.00	10.99	1.38%	22,228,990