SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.88	12.55	11.83	12.44	12.44	2.89%	29,374,550
Mar 26, 2026	12.20	12.37	12.02	12.09	12.09	-1.14%	22,177,900
Mar 25, 2026	12.31	12.36	12.12	12.23	12.23	1.66%	28,558,890
Mar 24, 2026	12.01	12.08	11.53	12.03	12.03	2.56%	30,054,550
Mar 23, 2026	12.18	12.40	11.58	11.73	11.73	-6.31%	39,401,020
Mar 20, 2026	12.90	13.07	12.50	12.52	12.52	-1.80%	27,212,300
Mar 19, 2026	13.27	13.27	12.70	12.75	12.75	-5.56%	34,738,900
Mar 18, 2026	13.45	13.57	13.21	13.50	13.50	0.52%	24,300,470
Mar 17, 2026	13.90	14.00	13.40	13.43	13.43	-3.31%	30,453,330
Mar 16, 2026	13.81	14.01	13.52	13.89	13.89	-0.43%	35,238,350
Mar 13, 2026	14.36	14.68	13.89	13.95	13.95	-3.59%	53,629,176
Mar 12, 2026	14.54	14.85	14.31	14.47	14.47	-0.89%	53,673,430
Mar 11, 2026	14.68	15.09	14.49	14.60	14.60	-1.35%	57,560,250
Mar 10, 2026	15.26	15.30	14.68	14.80	14.80	-2.37%	55,023,660
Mar 9, 2026	14.97	15.43	14.66	15.16	15.16	0.13%	72,887,040
Mar 6, 2026	15.36	15.59	14.94	15.14	15.14	-1.62%	71,908,330
Mar 5, 2026	16.50	16.60	15.29	15.39	15.39	-4.23%	132,213,200
Mar 4, 2026	14.30	16.07	14.20	16.07	16.07	9.99%	92,604,420
Mar 3, 2026	15.46	15.86	14.56	14.61	14.61	-5.68%	110,795,600
Mar 2, 2026	16.00	16.20	15.10	15.49	15.49	-0.58%	146,941,800
Feb 27, 2026	14.14	15.58	14.11	15.58	15.58	10.03%	85,045,390
Feb 26, 2026	14.30	14.48	14.13	14.16	14.16	-0.63%	42,919,780
Feb 25, 2026	13.53	14.44	13.50	14.25	14.25	5.24%	56,269,062
Feb 24, 2026	13.28	13.76	13.19	13.54	13.54	4.96%	35,124,330
Feb 13, 2026	13.10	13.26	12.88	12.90	12.90	-3.01%	23,069,920
Feb 12, 2026	13.10	13.45	13.08	13.30	13.30	0.91%	29,920,867
Feb 11, 2026	12.80	13.45	12.78	13.18	13.18	2.65%	34,717,530
Feb 10, 2026	13.10	13.20	12.82	12.84	12.84	-1.98%	19,571,910
Feb 9, 2026	13.20	13.28	12.96	13.10	13.10	0.92%	26,182,090
Feb 6, 2026	12.13	13.40	12.06	12.98	12.98	4.51%	44,480,862
Feb 5, 2026	12.93	13.00	12.33	12.42	12.42	-5.26%	32,414,096
Feb 4, 2026	13.21	13.40	12.92	13.11	13.11	-0.38%	28,581,750
Feb 3, 2026	12.88	13.18	12.58	13.16	13.16	3.79%	36,080,020
Feb 2, 2026	13.24	13.45	12.66	12.68	12.68	-6.83%	47,422,250
Jan 30, 2026	13.85	13.88	13.00	13.61	13.61	-4.56%	67,201,771
Jan 29, 2026	15.00	15.01	14.13	14.26	14.26	-5.25%	86,568,260
Jan 28, 2026	14.49	15.23	14.26	15.05	15.05	3.94%	92,422,830
Jan 27, 2026	14.62	14.94	14.26	14.48	14.48	-3.14%	63,881,240
Jan 26, 2026	14.79	15.30	14.60	14.95	14.95	2.75%	94,949,310
Jan 23, 2026	14.11	14.60	13.95	14.55	14.55	3.78%	66,287,740
Jan 22, 2026	13.80	14.22	13.76	14.02	14.02	0.86%	39,856,312
Jan 21, 2026	13.55	14.07	13.49	13.90	13.90	1.83%	43,070,640
Jan 20, 2026	13.95	14.02	13.39	13.65	13.65	-2.08%	47,652,910
Jan 19, 2026	13.67	14.11	13.67	13.94	13.94	3.34%	70,352,450
Jan 16, 2026	13.50	13.85	13.41	13.49	13.49	0.60%	50,613,834
Jan 15, 2026	13.14	13.61	13.13	13.41	13.41	0.68%	41,290,594
Jan 14, 2026	13.51	13.83	13.12	13.32	13.32	1.83%	68,580,990
Jan 13, 2026	13.30	13.47	13.05	13.08	13.08	-2.97%	51,584,330
Jan 12, 2026	13.61	13.66	13.24	13.48	13.48	-	46,301,650
Jan 9, 2026	13.10	13.61	13.05	13.48	13.48	2.43%	44,592,750