SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.83	14.85	14.17	14.23	14.23	-4.94%	46,160,550
Jun 17, 2026	15.13	15.55	14.96	14.97	14.97	-2.09%	37,206,581
Jun 16, 2026	15.00	16.10	14.80	15.29	15.29	1.33%	54,760,080
Jun 15, 2026	15.00	15.14	14.50	15.09	15.09	1.00%	34,740,560
Jun 12, 2026	15.21	15.59	14.80	14.94	14.94	-0.20%	36,362,030
Jun 11, 2026	15.32	15.35	14.83	14.97	14.97	-1.71%	30,191,290
Jun 10, 2026	15.18	15.77	14.71	15.23	15.23	-0.07%	46,916,540
Jun 9, 2026	16.20	16.27	15.16	15.24	15.24	0.40%	53,443,800
Jun 8, 2026	15.44	16.55	15.10	15.26	15.18	-3.17%	42,157,360
Jun 5, 2026	15.70	16.08	15.41	15.76	15.68	-1.31%	30,666,960
Jun 4, 2026	15.83	16.29	15.71	15.97	15.89	-0.99%	24,682,100
Jun 3, 2026	15.66	16.35	15.49	16.13	16.05	2.80%	39,105,790
Jun 2, 2026	16.49	16.65	15.42	15.69	15.61	-4.04%	41,090,980
Jun 1, 2026	16.58	16.98	16.33	16.35	16.26	-0.49%	47,292,180
May 29, 2026	18.28	18.37	16.43	16.43	16.34	-9.97%	65,471,010
May 28, 2026	18.35	19.04	17.90	18.25	18.15	0.61%	41,308,100
May 27, 2026	18.44	18.74	17.80	18.14	18.04	-0.93%	46,764,750
May 26, 2026	18.80	18.98	18.05	18.31	18.21	-2.61%	45,432,880
May 25, 2026	19.55	19.86	18.36	18.80	18.70	-0.37%	71,013,710
May 22, 2026	17.81	18.95	17.81	18.87	18.77	6.01%	73,016,430
May 21, 2026	17.95	18.45	17.59	17.80	17.71	-0.50%	96,238,480
May 20, 2026	16.26	17.89	16.10	17.89	17.80	10.02%	87,197,560
May 19, 2026	15.07	16.30	14.96	16.26	16.17	8.18%	69,133,140
May 18, 2026	14.00	15.38	13.94	15.03	14.95	6.52%	52,036,130
May 15, 2026	14.35	14.43	13.92	14.11	14.04	-1.40%	33,722,000
May 14, 2026	14.25	14.90	14.10	14.31	14.23	1.20%	45,016,420
May 13, 2026	13.52	14.45	13.44	14.14	14.07	4.28%	45,835,600
May 12, 2026	13.52	13.70	13.32	13.56	13.49	0.74%	25,911,020
May 11, 2026	13.50	13.65	13.26	13.46	13.39	1.13%	27,582,760
May 8, 2026	13.18	13.34	13.02	13.31	13.24	0.60%	20,526,540
May 7, 2026	13.18	13.35	13.09	13.23	13.16	0.61%	24,346,410
May 6, 2026	13.05	13.24	12.96	13.15	13.08	0.38%	25,616,910
Apr 30, 2026	12.85	13.19	12.81	13.10	13.03	1.31%	20,738,180
Apr 29, 2026	12.77	13.00	12.70	12.93	12.86	1.49%	20,088,500
Apr 28, 2026	12.78	12.85	12.54	12.74	12.67	-1.47%	22,660,380
Apr 27, 2026	12.94	13.03	12.61	12.93	12.86	0.15%	22,685,580
Apr 24, 2026	12.97	13.16	12.78	12.91	12.84	-0.46%	27,493,690
Apr 23, 2026	13.85	13.87	12.78	12.97	12.90	-6.89%	54,264,100
Apr 22, 2026	14.72	14.80	13.77	13.93	13.86	-6.51%	59,909,790
Apr 21, 2026	14.67	14.92	14.33	14.90	14.82	1.98%	28,979,020
Apr 20, 2026	14.48	14.74	14.31	14.61	14.53	0.48%	25,060,630
Apr 17, 2026	14.62	14.68	14.15	14.54	14.46	-1.42%	33,419,100
Apr 16, 2026	15.06	15.24	14.48	14.75	14.67	-1.01%	32,670,700
Apr 15, 2026	15.38	15.55	14.71	14.90	14.82	-2.93%	39,135,750
Apr 14, 2026	15.20	15.35	14.95	15.35	15.27	1.72%	25,133,430
Apr 13, 2026	14.75	15.16	14.65	15.09	15.01	1.62%	25,067,750
Apr 10, 2026	14.90	15.18	14.78	14.85	14.77	-	21,387,910
Apr 9, 2026	14.69	14.89	14.60	14.85	14.77	-	19,729,710
Apr 8, 2026	14.29	14.88	14.25	14.85	14.77	6.99%	30,840,670
Apr 7, 2026	13.99	14.04	13.65	13.88	13.81	-0.14%	19,806,950