SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.01	14.11	12.01	13.87	-	5.80%	66,094,208
May 27, 2026	12.86	13.49	12.83	13.11	13.11	0.85%	50,070,510
May 26, 2026	12.65	13.16	12.48	13.00	13.00	1.72%	35,683,310
May 25, 2026	12.90	13.19	12.59	12.78	12.78	-	35,271,540
May 22, 2026	12.01	12.88	11.94	12.78	12.78	6.86%	49,539,150
May 21, 2026	12.14	12.74	11.95	11.96	11.96	-0.91%	39,706,660
May 20, 2026	11.88	12.26	11.66	12.07	12.07	0.58%	29,430,290
May 19, 2026	12.34	12.34	11.85	12.00	12.00	-3.15%	26,510,390
May 18, 2026	12.04	12.55	11.85	12.39	12.39	0.98%	27,684,530
May 15, 2026	12.63	12.67	12.20	12.27	12.27	-2.93%	28,658,340
May 14, 2026	13.48	13.49	12.64	12.64	12.64	-6.30%	39,995,530
May 13, 2026	13.32	13.64	13.25	13.49	13.49	0.45%	27,131,480
May 12, 2026	13.82	13.88	13.31	13.43	13.43	-2.11%	30,196,670
May 11, 2026	13.85	14.15	13.61	13.72	13.72	1.70%	38,715,860
May 8, 2026	13.30	13.69	13.29	13.49	13.49	0.52%	29,376,270
May 7, 2026	13.45	13.55	13.27	13.42	13.42	0.52%	29,342,270
May 6, 2026	12.96	13.35	12.90	13.35	13.35	3.41%	31,046,540
Apr 30, 2026	13.12	13.17	12.87	12.91	12.91	-1.97%	22,209,840
Apr 29, 2026	12.65	13.22	12.61	13.17	13.17	3.54%	28,831,410
Apr 28, 2026	13.20	13.24	12.65	12.72	12.72	-4.29%	31,800,300
Apr 27, 2026	12.99	13.41	12.90	13.29	13.29	2.15%	32,224,910
Apr 24, 2026	12.73	13.10	12.61	13.01	13.01	1.17%	20,379,650
Apr 23, 2026	13.03	13.09	12.68	12.86	12.86	-1.53%	26,870,610
Apr 22, 2026	12.97	13.13	12.92	13.06	13.06	-0.31%	22,589,140
Apr 21, 2026	13.14	13.18	12.75	13.10	13.10	-1.73%	29,321,580
Apr 20, 2026	13.10	13.34	13.05	13.33	13.33	1.45%	29,552,410
Apr 17, 2026	12.88	13.20	12.87	13.14	13.14	1.47%	20,384,510
Apr 16, 2026	12.66	13.00	12.62	12.95	12.95	2.37%	21,677,710
Apr 15, 2026	13.00	13.07	12.60	12.65	12.65	-1.86%	21,501,580
Apr 14, 2026	12.84	12.96	12.72	12.89	12.89	1.58%	19,691,290
Apr 13, 2026	12.60	12.75	12.56	12.69	12.69	0.48%	19,481,550
Apr 10, 2026	12.52	12.78	12.47	12.63	12.63	1.69%	24,340,240
Apr 9, 2026	12.41	12.55	12.33	12.42	12.42	-1.35%	17,324,950
Apr 8, 2026	12.23	12.60	12.02	12.59	12.59	6.07%	29,234,600
Apr 7, 2026	11.69	11.91	11.69	11.87	11.87	2.06%	13,223,320
Apr 3, 2026	11.97	12.06	11.60	11.63	11.63	-2.76%	14,860,610
Apr 2, 2026	12.31	12.31	11.87	11.96	11.96	-2.84%	16,886,300
Apr 1, 2026	12.36	12.45	12.20	12.31	12.31	1.48%	16,275,310
Mar 31, 2026	12.39	12.49	12.13	12.13	12.13	-2.10%	20,720,700
Mar 30, 2026	12.39	12.51	12.19	12.39	12.39	-0.40%	23,201,880
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