SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	14.10	14.19	13.69	13.89	13.89	-3.14%	110,858,300
Jan 14, 2026	14.32	15.00	14.04	14.34	14.34	0.07%	186,595,400
Jan 13, 2026	15.90	15.90	14.13	14.33	14.33	-8.38%	237,887,000
Jan 12, 2026	14.50	15.64	14.50	15.64	15.64	9.99%	223,906,200
Jan 9, 2026	14.06	14.74	13.98	14.22	14.22	1.35%	183,528,600
Jan 8, 2026	13.26	14.07	13.20	14.03	14.03	4.94%	180,699,100
Jan 7, 2026	13.15	13.68	12.98	13.37	13.37	1.44%	140,083,300
Jan 6, 2026	13.14	13.21	12.88	13.18	13.18	0.76%	111,656,700
Jan 5, 2026	13.38	13.45	13.00	13.08	13.08	-1.36%	122,685,300
Dec 31, 2025	13.39	13.97	13.20	13.26	13.26	-0.90%	144,260,078
Dec 30, 2025	13.10	13.49	12.94	13.38	13.38	1.13%	131,177,200
Dec 29, 2025	13.15	13.45	13.00	13.23	13.23	1.85%	139,992,900
Dec 26, 2025	13.08	13.27	12.66	12.99	12.99	-0.08%	138,341,786
Dec 25, 2025	12.50	13.07	12.43	13.00	13.00	4.08%	144,396,600
Dec 24, 2025	12.36	12.59	12.15	12.49	12.49	1.71%	94,881,820