SHE:002163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.92	11.08	10.73	11.00	11.00	1.29%	22,372,741
May 21, 2026	11.25	11.38	10.85	10.86	10.86	-3.29%	26,832,509
May 20, 2026	11.33	11.36	11.04	11.23	11.23	-1.40%	20,040,700
May 19, 2026	11.60	11.61	11.18	11.39	11.39	-1.39%	26,164,180
May 18, 2026	11.60	11.79	11.45	11.55	11.55	-0.52%	27,151,927
May 15, 2026	12.10	12.16	11.53	11.61	11.61	-4.29%	39,537,900
May 14, 2026	12.78	12.85	12.13	12.13	12.13	-5.46%	45,561,470
May 13, 2026	12.22	13.15	12.07	12.83	12.83	5.25%	70,467,840
May 12, 2026	12.50	12.51	12.10	12.19	12.19	-2.64%	23,006,720
May 11, 2026	12.78	12.86	12.45	12.52	12.52	-1.49%	24,560,100
May 8, 2026	12.47	12.91	12.40	12.71	12.71	1.92%	37,451,650
May 7, 2026	12.47	12.65	12.36	12.47	12.47	-	20,614,500
May 6, 2026	12.43	12.58	12.35	12.47	12.47	0.08%	23,226,440
Apr 30, 2026	12.16	12.60	12.15	12.46	12.46	2.38%	29,880,090
Apr 29, 2026	12.10	12.36	12.03	12.17	12.17	-0.16%	29,704,990
Apr 28, 2026	12.05	12.65	12.00	12.19	12.19	2.18%	55,982,610
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%	33,190,450
Apr 22, 2026	12.85	12.91	12.39	12.56	12.56	-2.71%	34,481,640
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%	20,399,800
Apr 16, 2026	12.76	13.05	12.67	12.95	12.95	1.49%	24,149,650
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%	20,933,090
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%	24,418,380
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%	38,085,750
Mar 23, 2026	12.63	12.99	12.28	12.37	12.37	-4.11%	38,092,420
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%	57,122,590
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%	24,386,030