SHE:002163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.26	13.32	12.90	12.90	12.90	-2.05%	27,199,700
Mar 19, 2026	13.40	13.44	13.09	13.17	13.17	-3.16%	34,805,540
Mar 18, 2026	13.95	14.26	13.46	13.60	13.60	-2.72%	41,190,620
Mar 17, 2026	13.85	14.40	13.78	13.98	13.98	1.75%	57,122,591
Mar 16, 2026	13.66	13.92	13.54	13.74	13.74	1.03%	26,214,870
Mar 13, 2026	13.87	13.98	13.57	13.60	13.60	-2.23%	26,697,140
Mar 12, 2026	14.04	14.10	13.84	13.91	13.91	-1.28%	22,680,910
Mar 11, 2026	14.26	14.30	14.05	14.09	14.09	-0.77%	22,446,380
Mar 10, 2026	14.40	14.49	14.16	14.20	14.20	0.42%	24,386,034
Mar 9, 2026	14.05	14.25	13.84	14.14	14.14	-1.12%	30,877,460
Mar 6, 2026	14.18	14.39	14.04	14.30	14.30	0.70%	22,084,930
Mar 5, 2026	14.29	14.43	14.12	14.20	14.20	1.28%	31,238,770
Mar 4, 2026	13.99	14.34	13.93	14.02	14.02	-1.13%	37,539,645
Mar 3, 2026	14.75	15.11	14.13	14.18	14.18	-4.06%	47,790,070
Mar 2, 2026	14.95	15.03	14.55	14.78	14.78	-4.09%	50,049,820
Feb 27, 2026	15.19	15.44	15.03	15.41	15.41	1.31%	35,398,820
Feb 26, 2026	15.70	15.78	15.14	15.21	15.21	-3.12%	55,262,760
Feb 25, 2026	15.53	15.93	15.40	15.70	15.70	1.03%	45,319,270
Feb 24, 2026	15.48	15.85	15.22	15.54	15.54	-2.75%	67,985,570
Feb 13, 2026	15.58	16.50	15.44	15.98	15.98	3.77%	78,857,690
Feb 12, 2026	15.95	15.95	15.29	15.40	15.40	-4.29%	65,580,950
Feb 11, 2026	16.10	16.78	15.93	16.09	16.09	-1.23%	61,304,830
Feb 10, 2026	16.76	16.90	16.06	16.29	16.29	-3.84%	77,225,470
Feb 9, 2026	16.50	17.50	16.49	16.94	16.94	2.67%	99,882,510
Feb 6, 2026	17.52	17.52	16.10	16.50	16.50	-7.77%	133,640,700
Feb 5, 2026	16.95	18.53	16.89	17.89	17.89	4.50%	169,780,000
Feb 4, 2026	16.75	17.20	16.51	17.12	17.12	2.15%	71,910,050
Feb 3, 2026	16.41	16.78	16.16	16.76	16.76	3.65%	62,252,237
Feb 2, 2026	16.32	16.95	16.15	16.17	16.17	-2.47%	66,201,560
Jan 30, 2026	16.78	17.27	16.35	16.58	16.58	0.85%	91,905,620
Jan 29, 2026	16.53	16.88	16.07	16.44	16.44	-1.32%	54,970,440
Jan 28, 2026	16.69	16.94	16.41	16.66	16.66	0.54%	59,203,330
Jan 27, 2026	16.44	16.65	15.81	16.57	16.57	-0.30%	63,174,910
Jan 26, 2026	17.61	17.75	16.41	16.62	16.62	-6.63%	96,458,490
Jan 23, 2026	17.06	17.95	17.00	17.80	17.80	4.34%	100,082,586
Jan 22, 2026	16.96	17.20	16.86	17.06	17.06	0.59%	58,806,290
Jan 21, 2026	17.34	17.40	16.80	16.96	16.96	-2.64%	65,035,010
Jan 20, 2026	18.41	18.55	17.20	17.42	17.42	-6.29%	133,903,400
Jan 19, 2026	17.21	18.59	17.09	18.59	18.59	10.00%	108,140,400
Jan 16, 2026	17.61	17.70	16.83	16.90	16.90	-4.63%	78,659,850
Jan 15, 2026	18.23	18.23	17.56	17.72	17.72	-3.80%	78,328,730
Jan 14, 2026	18.42	18.99	18.22	18.42	18.42	-1.07%	99,484,010
Jan 13, 2026	20.18	20.28	18.56	18.62	18.62	-6.95%	138,025,500
Jan 12, 2026	20.00	20.88	19.65	20.01	20.01	0.40%	172,927,400
Jan 9, 2026	20.21	20.80	19.75	19.93	19.93	-1.14%	124,373,600
Jan 8, 2026	20.80	21.11	19.90	20.16	20.16	-3.03%	145,741,600
Jan 7, 2026	20.80	22.21	20.75	20.79	20.79	0.19%	148,310,500
Jan 6, 2026	19.33	21.38	19.33	20.75	20.75	-3.31%	192,917,594
Jan 5, 2026	22.27	22.55	21.46	21.46	21.46	-9.98%	92,824,080
Dec 31, 2025	22.66	24.48	22.08	23.84	23.84	7.15%	253,589,400