SHE:002165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	8.73	8.85	8.60	8.81	8.81	1.50%	47,094,007
May 6, 2026	8.65	8.71	8.60	8.68	8.68	1.17%	35,061,460
Apr 30, 2026	8.80	8.81	8.53	8.58	8.58	-1.27%	31,706,896
Apr 29, 2026	8.63	8.75	8.54	8.69	8.69	-0.23%	30,076,011
Apr 28, 2026	8.68	8.84	8.63	8.71	8.71	-0.68%	35,130,932
Apr 27, 2026	9.02	9.02	8.57	8.77	8.77	-3.52%	59,797,568
Apr 24, 2026	8.86	9.47	8.80	9.09	9.09	1.22%	79,419,760
Apr 23, 2026	9.17	9.39	8.86	8.98	8.98	-5.27%	63,168,598
Apr 22, 2026	9.58	9.66	9.43	9.48	9.48	-1.04%	30,141,000
Apr 21, 2026	9.78	9.81	9.47	9.58	9.58	-2.04%	34,855,340
Apr 20, 2026	9.70	9.82	9.63	9.78	9.78	0.51%	33,048,290
Apr 17, 2026	9.74	9.80	9.62	9.73	9.73	-0.21%	26,781,906
Apr 16, 2026	9.63	9.75	9.52	9.75	9.75	1.25%	32,640,913
Apr 15, 2026	9.88	9.88	9.59	9.63	9.63	-2.63%	39,116,770
Apr 14, 2026	9.86	9.90	9.73	9.89	9.89	0.61%	44,602,320
Apr 13, 2026	9.63	9.85	9.57	9.83	9.83	1.76%	44,721,290
Apr 10, 2026	9.80	9.84	9.66	9.66	9.66	-1.33%	41,550,400
Apr 9, 2026	9.88	9.88	9.68	9.79	9.79	-1.01%	46,527,140
Apr 8, 2026	9.58	9.90	9.41	9.89	9.89	2.81%	73,580,796
Apr 7, 2026	9.11	9.68	8.96	9.62	9.62	7.13%	94,419,800
Apr 3, 2026	9.43	9.50	8.89	8.98	8.98	-6.56%	75,034,204
Apr 2, 2026	9.84	9.87	9.52	9.61	9.61	-3.13%	56,450,890
Apr 1, 2026	9.93	10.05	9.82	9.92	9.92	1.12%	54,358,480
Mar 31, 2026	10.05	10.22	9.80	9.81	9.81	-2.58%	74,318,970
Mar 30, 2026	10.02	10.34	9.88	10.07	10.07	-0.69%	81,381,158
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