SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.17	14.92	14.12	14.80	14.80	3.28%	26,352,920
Mar 26, 2026	14.36	14.48	14.18	14.33	14.33	-0.56%	22,709,720
Mar 25, 2026	14.10	14.45	14.02	14.41	14.41	3.67%	27,910,340
Mar 24, 2026	13.61	13.98	13.28	13.90	13.90	4.12%	31,768,330
Mar 23, 2026	13.80	14.14	13.21	13.35	13.35	-4.64%	37,877,720
Mar 20, 2026	14.28	14.53	13.98	14.00	14.00	-1.20%	29,080,350
Mar 19, 2026	14.80	14.80	14.01	14.17	14.17	-5.97%	37,376,520
Mar 18, 2026	14.61	15.10	14.50	15.07	15.07	2.80%	32,096,880
Mar 17, 2026	15.73	15.77	14.62	14.66	14.66	-6.51%	49,199,380
Mar 16, 2026	15.70	15.86	15.35	15.68	15.68	0.97%	32,896,360
Mar 13, 2026	15.88	16.27	15.43	15.53	15.53	-2.63%	40,099,175
Mar 12, 2026	15.84	16.65	15.61	15.95	15.95	0.19%	48,314,102
Mar 11, 2026	16.30	16.49	15.83	15.92	15.92	-1.61%	39,454,990
Mar 10, 2026	15.60	16.38	15.52	16.18	16.18	5.20%	51,008,671
Mar 9, 2026	15.19	15.75	15.18	15.38	15.38	-1.35%	38,099,370
Mar 6, 2026	15.00	15.91	14.99	15.59	15.59	3.25%	43,600,670
Mar 5, 2026	15.25	15.35	14.95	15.10	15.10	2.03%	34,256,790
Mar 4, 2026	14.37	15.18	14.37	14.80	14.80	1.72%	44,086,020
Mar 3, 2026	15.54	15.73	14.54	14.55	14.55	-6.37%	61,793,110
Mar 2, 2026	15.00	15.98	15.00	15.54	15.54	0.45%	54,239,340
Feb 27, 2026	16.29	16.29	15.38	15.47	15.47	-5.96%	71,900,560
Feb 26, 2026	15.73	16.56	15.63	16.45	16.45	4.58%	70,981,550
Feb 25, 2026	15.55	15.88	15.27	15.73	15.73	0.83%	52,943,600
Feb 24, 2026	15.38	15.66	14.74	15.60	15.60	1.96%	84,922,070
Feb 13, 2026	13.89	15.30	13.83	15.30	15.30	9.99%	55,785,570
Feb 12, 2026	13.60	14.25	13.45	13.91	13.91	3.19%	48,611,320
Feb 11, 2026	13.25	13.84	13.15	13.48	13.48	1.13%	36,916,404
Feb 10, 2026	13.60	13.68	13.28	13.33	13.33	1.76%	51,607,845
Feb 9, 2026	13.31	13.51	12.88	13.10	13.10	0.08%	35,012,192
Feb 6, 2026	12.70	13.30	12.63	13.09	13.09	0.77%	35,385,900
Feb 5, 2026	13.40	13.42	12.85	12.99	12.99	-3.35%	43,348,923
Feb 4, 2026	13.62	14.02	13.22	13.44	13.44	-2.25%	51,510,600
Feb 3, 2026	13.47	13.83	13.20	13.75	13.75	2.08%	69,148,860
Feb 2, 2026	13.31	14.03	13.16	13.47	13.47	3.62%	91,410,230
Jan 30, 2026	12.63	13.21	12.14	13.00	13.00	3.01%	87,775,090
Jan 29, 2026	12.87	13.02	12.31	12.62	12.62	-2.55%	105,074,800
Jan 28, 2026	12.35	12.95	12.30	12.95	12.95	10.03%	22,837,033
Jan 27, 2026	11.90	11.94	11.22	11.77	11.77	-2.49%	53,760,410
Jan 26, 2026	11.83	12.60	11.79	12.07	12.07	1.09%	53,648,810
Jan 23, 2026	11.57	12.26	11.57	11.94	11.94	5.38%	65,500,340
Jan 22, 2026	11.69	11.80	11.29	11.33	11.33	-2.91%	41,512,970
Jan 21, 2026	11.50	11.86	11.45	11.67	11.67	0.52%	38,122,600
Jan 20, 2026	11.57	12.00	11.47	11.61	11.61	0.26%	50,297,180
Jan 19, 2026	11.16	11.67	11.16	11.58	11.58	2.48%	43,860,010
Jan 16, 2026	11.81	11.96	11.23	11.30	11.30	0.89%	53,242,650
Jan 15, 2026	11.15	11.47	11.09	11.20	11.20	-0.53%	32,781,250
Jan 14, 2026	11.37	11.67	11.11	11.26	11.26	-0.53%	54,453,740
Jan 13, 2026	11.52	11.68	11.22	11.32	11.32	-1.82%	56,265,440
Jan 12, 2026	12.13	12.20	11.46	11.53	11.53	-5.49%	81,735,200
Jan 9, 2026	11.90	12.28	11.84	12.20	12.20	2.43%	54,108,590