SHE:002163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.16	12.60	12.15	12.46	12.46	2.38%	29,880,092
Apr 29, 2026	12.10	12.36	12.03	12.17	12.17	-0.16%	29,704,998
Apr 28, 2026	12.05	12.65	12.00	12.19	12.19	2.18%	55,982,613
Apr 27, 2026	11.84	11.98	11.56	11.93	11.93	0.76%	24,928,590
Apr 24, 2026	12.16	12.16	11.80	11.84	11.84	-2.79%	24,574,500
Apr 23, 2026	12.48	12.55	12.06	12.18	12.18	-3.03%	33,190,455
Apr 22, 2026	12.85	12.91	12.39	12.56	12.56	-2.71%	34,481,642
Apr 21, 2026	13.23	13.27	12.81	12.91	12.91	-2.12%	39,211,140
Apr 20, 2026	13.03	13.56	12.86	13.19	13.19	1.38%	56,524,780
Apr 17, 2026	12.89	13.07	12.71	13.01	13.01	0.46%	20,399,809
Apr 16, 2026	12.76	13.05	12.67	12.95	12.95	1.49%	24,149,658
Apr 15, 2026	12.95	13.06	12.72	12.76	12.76	-1.01%	20,464,500
Apr 14, 2026	12.86	12.90	12.60	12.89	12.89	0.94%	20,933,097
Apr 13, 2026	12.76	12.87	12.70	12.77	12.77	0.31%	19,171,000
Apr 10, 2026	12.94	12.96	12.71	12.73	12.73	-0.39%	20,484,700
Apr 9, 2026	12.91	12.97	12.73	12.78	12.78	-2.14%	21,105,100
Apr 8, 2026	12.76	13.07	12.70	13.06	13.06	4.40%	25,871,490
Apr 7, 2026	12.36	12.57	12.30	12.51	12.51	1.30%	15,480,200
Apr 3, 2026	12.81	12.85	12.27	12.35	12.35	-3.59%	18,768,970
Apr 2, 2026	12.94	13.03	12.72	12.81	12.81	-1.76%	19,421,310
Apr 1, 2026	13.30	13.35	12.95	13.04	13.04	-0.53%	21,642,910
Mar 31, 2026	13.12	13.44	13.08	13.11	13.11	-0.53%	24,418,381
Mar 30, 2026	12.90	13.24	12.73	13.18	13.18	0.84%	25,391,400
Mar 27, 2026	12.82	13.13	12.72	13.07	13.07	1.63%	22,964,330
Mar 26, 2026	13.07	13.22	12.79	12.86	12.86	-1.68%	20,843,060
Mar 25, 2026	12.84	13.08	12.78	13.08	13.08	2.35%	26,100,460
Mar 24, 2026	12.59	12.80	12.38	12.78	12.78	3.31%	38,085,757
Mar 23, 2026	12.63	12.99	12.28	12.37	12.37	-4.11%	38,092,421
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