SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.18	13.34	13.02	13.31	13.31	0.60%	20,526,540
May 7, 2026	13.18	13.35	13.09	13.23	13.23	0.61%	24,346,410
May 6, 2026	13.05	13.24	12.96	13.15	13.15	0.38%	25,616,910
Apr 30, 2026	12.85	13.19	12.81	13.10	13.10	1.31%	20,738,180
Apr 29, 2026	12.77	13.00	12.70	12.93	12.93	1.49%	20,088,506
Apr 28, 2026	12.78	12.85	12.54	12.74	12.74	-1.47%	22,660,381
Apr 27, 2026	12.94	13.03	12.61	12.93	12.93	0.15%	22,685,580
Apr 24, 2026	12.97	13.16	12.78	12.91	12.91	-0.46%	27,493,690
Apr 23, 2026	13.85	13.87	12.78	12.97	12.97	-6.89%	54,264,100
Apr 22, 2026	14.72	14.80	13.77	13.93	13.93	-6.51%	59,909,799
Apr 21, 2026	14.67	14.92	14.33	14.90	14.90	1.98%	28,979,020
Apr 20, 2026	14.48	14.74	14.31	14.61	14.61	0.48%	25,060,639
Apr 17, 2026	14.62	14.68	14.15	14.54	14.54	-1.42%	33,419,100
Apr 16, 2026	15.06	15.24	14.48	14.75	14.75	-1.01%	32,670,700
Apr 15, 2026	15.38	15.55	14.71	14.90	14.90	-2.93%	39,135,750
Apr 14, 2026	15.20	15.35	14.95	15.35	15.35	1.72%	25,133,430
Apr 13, 2026	14.75	15.16	14.65	15.09	15.09	1.62%	25,067,756
Apr 10, 2026	14.90	15.18	14.78	14.85	14.85	-	21,387,910
Apr 9, 2026	14.69	14.89	14.60	14.85	14.85	-	19,729,710
Apr 8, 2026	14.29	14.88	14.25	14.85	14.85	6.99%	30,840,670
Apr 7, 2026	13.99	14.04	13.65	13.88	13.88	-0.14%	19,806,950
Apr 3, 2026	14.23	14.66	13.79	13.90	13.90	-2.11%	25,684,960
Apr 2, 2026	14.40	14.66	14.16	14.20	14.20	-0.91%	24,982,850
Apr 1, 2026	14.73	14.78	14.24	14.33	14.33	0.70%	20,384,500
Mar 31, 2026	14.45	14.73	14.17	14.23	14.23	-1.45%	19,881,132
Mar 30, 2026	14.52	14.72	14.12	14.44	14.44	-2.43%	23,504,800
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