SHE:002165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.96	10.36	9.85	10.14	10.14	1.60%	99,296,852
Mar 26, 2026	10.33	10.58	9.94	9.98	9.98	-3.39%	100,813,000
Mar 25, 2026	9.89	10.40	9.83	10.33	10.33	2.48%	118,414,800
Mar 24, 2026	9.90	10.30	9.32	10.08	10.08	1.31%	120,078,757
Mar 23, 2026	9.50	10.27	9.42	9.95	9.95	-0.60%	97,305,973
Mar 20, 2026	10.65	10.77	10.01	10.01	10.01	-9.98%	131,842,700
Mar 19, 2026	11.98	12.14	11.09	11.12	11.12	-6.32%	135,664,100
Mar 18, 2026	12.38	12.39	11.55	11.87	11.87	-7.19%	203,232,100
Mar 17, 2026	11.94	13.19	11.90	12.79	12.79	5.79%	258,376,100
Mar 16, 2026	12.52	13.35	11.95	12.09	12.09	-5.25%	274,352,100
Mar 13, 2026	11.60	12.76	11.51	12.76	12.76	10.00%	191,200,300
Mar 12, 2026	11.94	12.40	11.51	11.60	11.60	-2.77%	184,320,000
Mar 11, 2026	11.97	12.10	11.56	11.93	11.93	2.14%	181,780,900
Mar 10, 2026	11.66	11.84	11.52	11.68	11.68	-1.35%	98,212,160
Mar 9, 2026	12.29	12.59	11.52	11.84	11.84	-3.03%	169,311,900
Mar 6, 2026	11.03	12.21	10.96	12.21	12.21	10.00%	83,747,600
Mar 5, 2026	11.58	11.60	10.98	11.10	11.10	-1.51%	70,168,812
Mar 4, 2026	10.85	11.59	10.84	11.27	11.27	1.26%	98,563,290
Mar 3, 2026	12.34	12.37	11.13	11.13	11.13	-10.02%	136,144,000
Mar 2, 2026	12.61	13.00	12.26	12.37	12.37	-3.43%	122,795,880
Feb 27, 2026	12.51	13.00	12.41	12.81	12.81	1.51%	153,898,800
Feb 26, 2026	12.68	13.33	12.50	12.62	12.62	-1.25%	164,437,800
Feb 25, 2026	12.39	13.14	12.16	12.78	12.78	2.08%	219,467,500
Feb 24, 2026	11.63	12.52	11.63	12.52	12.52	10.02%	124,551,300
Feb 13, 2026	11.79	11.93	11.37	11.38	11.38	-3.48%	111,529,400
Feb 12, 2026	11.94	12.09	11.60	11.79	11.79	-3.36%	152,369,600
Feb 11, 2026	12.47	13.15	11.85	12.20	12.20	-4.16%	205,789,300
Feb 10, 2026	13.21	13.54	12.70	12.73	12.73	-6.40%	209,694,900
Feb 9, 2026	13.39	14.00	12.90	13.60	13.60	3.34%	283,703,500
Feb 6, 2026	12.83	13.91	12.01	13.16	13.16	1.94%	275,402,600
Feb 5, 2026	14.16	14.75	12.71	12.91	12.91	-8.57%	280,214,000
Feb 4, 2026	14.50	14.99	13.75	14.12	14.12	3.07%	301,838,900
Feb 3, 2026	12.40	13.70	12.40	13.70	13.70	10.04%	192,193,800
Feb 2, 2026	12.77	13.90	12.14	12.45	12.45	-2.51%	318,270,900
Jan 30, 2026	11.23	12.77	11.03	12.77	12.77	9.99%	264,015,600
Jan 29, 2026	10.84	11.77	10.73	11.61	11.61	8.50%	292,662,567
Jan 28, 2026	10.02	11.16	9.90	10.70	10.70	4.80%	254,576,500
Jan 27, 2026	10.45	10.86	9.94	10.21	10.21	-6.33%	247,779,200
Jan 26, 2026	10.09	10.90	10.01	10.90	10.90	9.99%	194,456,443
Jan 23, 2026	9.53	10.35	9.51	9.91	9.91	-0.80%	259,727,800
Jan 22, 2026	9.60	10.43	9.34	9.99	9.99	4.17%	326,622,257
Jan 21, 2026	9.59	9.59	9.25	9.59	9.59	9.98%	289,557,000
Jan 20, 2026	7.93	8.72	7.92	8.72	8.72	9.96%	85,728,980
Jan 19, 2026	7.79	7.95	7.75	7.93	7.93	1.41%	25,186,040
Jan 16, 2026	7.96	7.99	7.72	7.82	7.82	-1.76%	30,533,300
Jan 15, 2026	7.84	8.06	7.82	7.96	7.96	0.63%	25,167,860
Jan 14, 2026	7.81	8.00	7.79	7.91	7.91	0.89%	34,199,670
Jan 13, 2026	8.05	8.07	7.82	7.84	7.84	-2.61%	34,961,910
Jan 12, 2026	7.85	8.10	7.82	8.05	8.05	2.29%	45,806,980
Jan 9, 2026	7.83	7.89	7.78	7.87	7.87	-	25,601,802