SHE:002170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.94	12.09	11.82	11.99	11.99	0.76%	13,991,100
May 21, 2026	12.26	12.42	11.90	11.90	11.90	-3.02%	17,938,400
May 20, 2026	12.23	12.35	12.08	12.27	12.27	0.57%	13,222,060
May 19, 2026	12.38	12.38	12.15	12.20	12.20	-1.53%	17,420,320
May 18, 2026	12.71	12.83	12.30	12.39	12.39	-2.52%	20,649,720
May 15, 2026	12.68	12.93	12.60	12.71	12.71	1.11%	21,384,380
May 14, 2026	13.41	13.41	13.14	13.14	12.57	-1.94%	19,069,400
May 13, 2026	13.33	13.47	13.32	13.40	12.82	0.37%	16,620,100
May 12, 2026	13.60	13.64	13.35	13.35	12.77	-2.13%	21,951,900
May 11, 2026	13.60	13.69	13.51	13.64	13.05	-	28,275,400
May 8, 2026	13.66	13.72	13.56	13.64	13.05	0.15%	21,534,310
May 7, 2026	13.92	13.92	13.53	13.62	13.03	-1.94%	38,419,190
May 6, 2026	13.84	13.95	13.82	13.89	13.29	-0.07%	28,364,200
Apr 30, 2026	14.16	14.18	13.80	13.90	13.30	-1.97%	33,598,400
Apr 29, 2026	13.89	14.22	13.77	14.18	13.56	2.09%	35,046,130
Apr 28, 2026	13.71	13.95	13.69	13.89	13.29	1.31%	26,931,600
Apr 27, 2026	13.84	13.88	13.66	13.71	13.12	-0.87%	21,278,060
Apr 24, 2026	13.56	13.90	13.55	13.83	13.23	1.62%	27,455,700
Apr 23, 2026	13.85	13.89	13.56	13.61	13.02	-1.52%	23,575,060
Apr 22, 2026	13.70	13.92	13.67	13.82	13.22	1.02%	23,226,180
Apr 21, 2026	13.77	13.82	13.60	13.68	13.09	-0.58%	21,947,400
Apr 20, 2026	13.91	13.94	13.70	13.76	13.16	-1.15%	26,501,200
Apr 17, 2026	13.87	13.99	13.76	13.92	13.32	0.36%	29,024,300
Apr 16, 2026	13.60	13.96	13.55	13.87	13.27	3.12%	40,560,990
Apr 15, 2026	13.71	13.78	13.35	13.45	12.87	0.15%	45,077,570
Apr 14, 2026	13.44	13.45	13.23	13.43	12.85	0.07%	27,316,200
Apr 13, 2026	13.36	13.45	13.23	13.42	12.84	-0.81%	29,991,050
Apr 10, 2026	13.25	13.53	13.20	13.53	12.94	2.27%	42,055,940
Apr 9, 2026	13.20	13.26	13.09	13.23	12.66	-0.68%	16,302,290
Apr 8, 2026	12.83	13.34	12.83	13.32	12.74	3.58%	33,282,590
Apr 7, 2026	12.49	12.96	12.49	12.86	12.30	2.63%	20,276,970
Apr 3, 2026	12.73	12.74	12.45	12.53	11.99	-1.42%	14,430,160
Apr 2, 2026	12.93	12.95	12.60	12.71	12.16	-2.23%	18,181,850
Apr 1, 2026	13.08	13.10	12.94	13.00	12.44	1.09%	18,599,600
Mar 31, 2026	13.30	13.35	12.80	12.86	12.30	-3.60%	29,026,990
Mar 30, 2026	13.00	13.40	12.97	13.34	12.76	1.44%	32,908,210
Mar 27, 2026	12.65	13.17	12.60	13.15	12.58	2.65%	35,665,400
Mar 26, 2026	12.80	12.91	12.65	12.81	12.25	-0.70%	22,981,240
Mar 25, 2026	12.66	12.91	12.56	12.90	12.34	2.06%	30,658,160
Mar 24, 2026	12.50	12.67	12.07	12.64	12.09	1.94%	33,687,200
Mar 23, 2026	12.45	12.79	12.22	12.40	11.86	-2.36%	37,797,890
Mar 20, 2026	12.92	13.08	12.68	12.70	12.15	-1.78%	33,117,870
Mar 19, 2026	13.50	13.55	12.88	12.93	12.37	-4.43%	43,820,350
Mar 18, 2026	13.68	13.71	13.30	13.53	12.94	-1.24%	34,858,000
Mar 17, 2026	14.01	14.47	13.65	13.70	13.11	-2.49%	61,934,100
Mar 16, 2026	14.58	14.87	13.96	14.05	13.44	-3.50%	76,601,460
Mar 13, 2026	14.08	15.10	14.07	14.56	13.93	3.93%	101,924,200
Mar 12, 2026	14.17	14.23	13.86	14.01	13.40	-0.64%	50,506,170
Mar 11, 2026	14.01	14.17	13.72	14.10	13.49	0.57%	49,237,300
Mar 10, 2026	14.14	14.22	13.90	14.02	13.41	-2.03%	53,254,230