SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	10.63	11.05	10.63	10.87	-	-1.00%	10,829,187
Apr 2, 2026	11.21	11.29	10.90	10.98	10.98	-2.57%	25,609,710
Apr 1, 2026	11.50	11.55	11.18	11.27	11.27	-0.79%	34,857,450
Mar 31, 2026	11.12	11.47	11.10	11.36	11.36	2.34%	46,671,070
Mar 30, 2026	10.84	11.15	10.84	11.10	11.10	1.28%	36,971,040
Mar 27, 2026	10.63	11.03	10.59	10.96	10.96	1.48%	24,701,618
Mar 26, 2026	10.94	10.98	10.74	10.80	10.80	-1.19%	24,589,850
Mar 25, 2026	10.86	10.98	10.86	10.93	10.93	1.67%	31,036,340
Mar 24, 2026	10.69	10.78	10.40	10.75	10.75	2.87%	31,468,530
Mar 23, 2026	10.88	11.04	10.36	10.45	10.45	-5.60%	45,238,330
Mar 20, 2026	11.41	11.46	11.06	11.07	11.07	-2.04%	30,324,970
Mar 19, 2026	11.65	11.68	11.25	11.30	11.30	-4.88%	41,287,487
Mar 18, 2026	11.93	11.97	11.60	11.88	11.88	-0.34%	36,513,270
Mar 17, 2026	12.33	12.38	11.90	11.92	11.92	-2.85%	37,506,300
Mar 16, 2026	12.31	12.36	12.02	12.27	12.27	-1.05%	31,882,632
Mar 13, 2026	12.61	12.72	12.36	12.40	12.40	-2.52%	39,132,650
Mar 12, 2026	12.79	13.07	12.57	12.72	12.72	0.87%	54,221,410
Mar 11, 2026	12.55	12.74	12.53	12.61	12.61	0.48%	32,514,700
Mar 10, 2026	12.49	12.62	12.37	12.55	12.55	2.03%	40,896,428
Mar 9, 2026	12.69	12.69	11.98	12.30	12.30	-3.98%	64,844,673
Mar 6, 2026	12.85	13.03	12.74	12.81	12.81	-1.23%	37,687,380
Mar 5, 2026	13.10	13.27	12.85	12.97	12.97	0.93%	43,765,950
Mar 4, 2026	12.65	13.12	12.58	12.85	12.85	-	43,356,250
Mar 3, 2026	13.70	13.74	12.82	12.85	12.85	-6.27%	79,890,400
Mar 2, 2026	13.59	13.88	13.50	13.71	13.71	-0.22%	68,356,730
Feb 27, 2026	13.45	13.80	13.37	13.74	13.74	1.63%	58,700,790
Feb 26, 2026	13.43	13.61	13.27	13.52	13.52	1.20%	57,881,440
Feb 25, 2026	13.10	13.40	13.00	13.36	13.36	2.14%	56,415,320
Feb 24, 2026	12.96	13.15	12.88	13.08	13.08	2.91%	45,478,850
Feb 13, 2026	12.90	13.03	12.70	12.71	12.71	-2.00%	41,411,170
Feb 12, 2026	12.85	13.10	12.83	12.97	12.97	0.46%	48,922,050
Feb 11, 2026	12.80	13.05	12.78	12.91	12.91	0.70%	43,632,670
Feb 10, 2026	12.90	12.97	12.75	12.82	12.82	-0.31%	34,355,180
Feb 9, 2026	12.74	12.88	12.70	12.86	12.86	2.80%	37,840,280
Feb 6, 2026	12.46	12.73	12.35	12.51	12.51	-0.79%	34,971,530
Feb 5, 2026	12.84	12.94	12.55	12.61	12.61	-2.93%	44,114,640
Feb 4, 2026	13.05	13.17	12.84	12.99	12.99	-0.31%	43,411,630
Feb 3, 2026	12.80	13.05	12.69	13.03	13.03	3.58%	54,277,090
Feb 2, 2026	13.00	13.17	12.58	12.58	12.58	-4.70%	66,544,660
Jan 30, 2026	13.53	13.57	12.85	13.20	13.20	-3.72%	96,766,495
Jan 29, 2026	14.44	14.44	13.70	13.71	13.71	-4.99%	112,707,200
Jan 28, 2026	14.24	14.65	14.11	14.43	14.43	1.05%	100,995,100
Jan 27, 2026	14.32	14.50	13.71	14.28	14.28	-1.65%	97,491,070
Jan 26, 2026	14.95	15.09	14.40	14.52	14.52	-2.22%	120,106,900
Jan 23, 2026	14.40	14.90	14.26	14.85	14.85	3.12%	110,154,700
Jan 22, 2026	14.14	14.50	14.05	14.40	14.40	2.06%	83,243,550
Jan 21, 2026	13.96	14.35	13.88	14.11	14.11	0.86%	63,700,940
Jan 20, 2026	14.55	14.68	13.92	13.99	13.99	-4.24%	96,564,500
Jan 19, 2026	14.48	14.77	14.20	14.61	14.61	1.32%	104,780,800
Jan 16, 2026	14.03	14.64	14.00	14.42	14.42	3.82%	123,029,300