SHE:002170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.92	13.08	12.68	12.70	12.70	-1.78%	33,117,870
Mar 19, 2026	13.50	13.55	12.88	12.93	12.93	-4.43%	43,820,352
Mar 18, 2026	13.68	13.71	13.30	13.53	13.53	-1.24%	34,858,000
Mar 17, 2026	14.01	14.47	13.65	13.70	13.70	-2.49%	61,934,100
Mar 16, 2026	14.58	14.87	13.96	14.05	14.05	-3.50%	76,601,460
Mar 13, 2026	14.08	15.10	14.07	14.56	14.56	3.93%	101,924,256
Mar 12, 2026	14.17	14.23	13.86	14.01	14.01	-0.64%	50,506,170
Mar 11, 2026	14.01	14.17	13.72	14.10	14.10	0.57%	49,237,300
Mar 10, 2026	14.14	14.22	13.90	14.02	14.02	-2.03%	53,254,234
Mar 9, 2026	14.82	14.89	14.12	14.31	14.31	-1.38%	58,320,410
Mar 6, 2026	13.96	14.64	13.95	14.51	14.51	3.20%	55,448,210
Mar 5, 2026	14.39	14.48	13.93	14.06	14.06	-1.06%	46,256,900
Mar 4, 2026	13.97	14.68	13.93	14.21	14.21	0.78%	54,616,000
Mar 3, 2026	14.96	15.05	14.06	14.10	14.10	-5.24%	70,716,100
Mar 2, 2026	14.97	15.15	14.44	14.88	14.88	1.64%	70,447,200
Feb 27, 2026	14.24	14.89	14.24	14.64	14.64	2.31%	49,668,970
Feb 26, 2026	14.55	14.70	14.23	14.31	14.31	-1.78%	66,484,610
Feb 25, 2026	14.24	15.00	14.17	14.57	14.57	3.41%	110,981,400
Feb 24, 2026	13.25	14.24	13.25	14.09	14.09	8.55%	81,228,450
Feb 13, 2026	13.21	13.22	12.96	12.98	12.98	-2.11%	30,085,200
Feb 12, 2026	13.07	13.44	13.03	13.26	13.26	1.53%	34,779,870
Feb 11, 2026	12.91	13.26	12.88	13.06	13.06	0.77%	29,791,910
Feb 10, 2026	13.08	13.08	12.90	12.96	12.96	-0.99%	21,892,280
Feb 9, 2026	13.19	13.31	12.97	13.09	13.09	0.85%	26,535,817
Feb 6, 2026	12.64	13.24	12.49	12.98	12.98	1.17%	39,593,700
Feb 5, 2026	13.29	13.37	12.80	12.83	12.83	-3.61%	42,416,690
Feb 4, 2026	13.42	13.50	13.15	13.31	13.31	0.15%	33,334,000
Feb 3, 2026	13.19	13.38	12.91	13.29	13.29	3.50%	43,337,568
Feb 2, 2026	13.66	13.76	12.83	12.84	12.84	-7.29%	63,579,610
Jan 30, 2026	14.02	14.29	13.51	13.85	13.85	-2.12%	69,933,590
Jan 29, 2026	14.43	14.75	14.10	14.15	14.15	-1.26%	82,852,140
Jan 28, 2026	13.49	14.57	13.49	14.33	14.33	5.83%	90,606,413
Jan 27, 2026	13.52	13.83	13.25	13.54	13.54	0.30%	63,667,400
Jan 26, 2026	13.36	13.93	13.30	13.50	13.50	1.81%	73,215,640
Jan 23, 2026	13.25	13.35	12.99	13.26	13.26	1.14%	57,289,870
Jan 22, 2026	12.90	13.29	12.72	13.11	13.11	1.94%	66,342,830
Jan 21, 2026	12.95	12.98	12.56	12.86	12.86	-0.92%	73,637,100
Jan 20, 2026	12.68	12.98	12.60	12.98	12.98	2.20%	62,333,870
Jan 19, 2026	12.40	12.77	12.35	12.70	12.70	2.17%	63,350,080
Jan 16, 2026	12.54	12.58	12.31	12.43	12.43	-0.56%	37,969,200
Jan 15, 2026	12.17	12.68	12.13	12.50	12.50	2.54%	60,798,613
Jan 14, 2026	12.17	12.34	12.05	12.19	12.19	-0.08%	41,197,550
Jan 13, 2026	12.21	12.42	12.12	12.20	12.20	-0.57%	39,586,370
Jan 12, 2026	12.45	12.49	12.18	12.27	12.27	-1.76%	54,576,470
Jan 9, 2026	12.31	12.49	12.25	12.49	12.49	0.89%	32,897,700
Jan 8, 2026	12.30	12.54	12.27	12.38	12.38	0.08%	31,954,000
Jan 7, 2026	12.58	12.58	12.31	12.37	12.37	-1.43%	33,423,000
Jan 6, 2026	12.33	12.60	12.29	12.55	12.55	1.95%	40,430,240
Jan 5, 2026	12.21	12.45	12.11	12.31	12.31	1.07%	45,332,700
Dec 31, 2025	12.14	12.18	11.97	12.18	12.18	0.41%	21,762,270