SHE:002170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.16	14.18	13.80	13.90	13.90	-1.97%	33,598,401
Apr 29, 2026	13.89	14.22	13.77	14.18	14.18	2.09%	35,046,134
Apr 28, 2026	13.71	13.95	13.69	13.89	13.89	1.31%	26,931,600
Apr 27, 2026	13.84	13.88	13.66	13.71	13.71	-0.87%	21,278,060
Apr 24, 2026	13.56	13.90	13.55	13.83	13.83	1.62%	27,455,700
Apr 23, 2026	13.85	13.89	13.56	13.61	13.61	-1.52%	23,575,064
Apr 22, 2026	13.70	13.92	13.67	13.82	13.82	1.02%	23,226,180
Apr 21, 2026	13.77	13.82	13.60	13.68	13.68	-0.58%	21,947,400
Apr 20, 2026	13.91	13.94	13.70	13.76	13.76	-1.15%	26,501,201
Apr 17, 2026	13.87	13.99	13.76	13.92	13.92	0.36%	29,024,300
Apr 16, 2026	13.60	13.96	13.55	13.87	13.87	3.12%	40,560,990
Apr 15, 2026	13.71	13.78	13.35	13.45	13.45	0.15%	45,077,578
Apr 14, 2026	13.44	13.45	13.23	13.43	13.43	0.07%	27,316,200
Apr 13, 2026	13.36	13.45	13.23	13.42	13.42	-0.81%	29,991,058
Apr 10, 2026	13.25	13.53	13.20	13.53	13.53	2.27%	42,055,940
Apr 9, 2026	13.20	13.26	13.09	13.23	13.23	-0.68%	16,302,290
Apr 8, 2026	12.83	13.34	12.83	13.32	13.32	3.58%	33,282,590
Apr 7, 2026	12.49	12.96	12.49	12.86	12.86	2.63%	20,276,978
Apr 3, 2026	12.73	12.74	12.45	12.53	12.53	-1.42%	14,430,169
Apr 2, 2026	12.93	12.95	12.60	12.71	12.71	-2.23%	18,181,850
Apr 1, 2026	13.08	13.10	12.94	13.00	13.00	1.09%	18,599,601
Mar 31, 2026	13.30	13.35	12.80	12.86	12.86	-3.60%	29,026,990
Mar 30, 2026	13.00	13.40	12.97	13.34	13.34	1.44%	32,908,210
Mar 27, 2026	12.65	13.17	12.60	13.15	13.15	2.65%	35,665,400
Mar 26, 2026	12.80	12.91	12.65	12.81	12.81	-0.70%	22,981,240
Mar 25, 2026	12.66	12.91	12.56	12.90	12.90	2.06%	30,658,160
Mar 24, 2026	12.50	12.67	12.07	12.64	12.64	1.94%	33,687,200
Mar 23, 2026	12.45	12.79	12.22	12.40	12.40	-2.36%	37,797,890
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