SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.28	18.37	16.43	16.43	16.43	-9.97%	65,471,010
May 28, 2026	18.35	19.04	17.90	18.25	18.25	0.61%	41,308,100
May 27, 2026	18.44	18.74	17.80	18.14	18.14	-0.93%	46,764,750
May 26, 2026	18.80	18.98	18.05	18.31	18.31	-2.61%	45,432,880
May 25, 2026	19.55	19.86	18.36	18.80	18.80	-0.37%	71,013,710
May 22, 2026	17.81	18.95	17.81	18.87	18.87	6.01%	73,016,430
May 21, 2026	17.95	18.45	17.59	17.80	17.80	-0.50%	96,238,483
May 20, 2026	16.26	17.89	16.10	17.89	17.89	10.02%	87,197,560
May 19, 2026	15.07	16.30	14.96	16.26	16.26	8.18%	69,133,140
May 18, 2026	14.00	15.38	13.94	15.03	15.03	6.52%	52,036,130
May 15, 2026	14.35	14.43	13.92	14.11	14.11	-1.40%	33,722,000
May 14, 2026	14.25	14.90	14.10	14.31	14.31	1.20%	45,016,420
May 13, 2026	13.52	14.45	13.44	14.14	14.14	4.28%	45,835,600
May 12, 2026	13.52	13.70	13.32	13.56	13.56	0.74%	25,911,020
May 11, 2026	13.50	13.65	13.26	13.46	13.46	1.13%	27,582,760
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%	20,088,500
Apr 28, 2026	12.78	12.85	12.54	12.74	12.74	-1.47%	22,660,380
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%	59,909,790
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%	25,060,630
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%	25,067,750
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%	19,881,130
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