SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.79	11.81	11.49	11.60	11.60	-3.33%	57,071,540
May 15, 2026	12.61	12.70	11.96	12.00	12.00	-2.36%	76,651,710
May 14, 2026	11.98	12.57	11.55	12.29	12.29	2.76%	107,215,300
May 13, 2026	11.80	12.02	11.80	11.96	11.96	0.93%	33,173,620
May 12, 2026	11.92	12.02	11.79	11.85	11.85	-0.50%	36,303,150
May 11, 2026	11.97	12.10	11.90	11.91	11.91	-0.08%	46,190,730
May 8, 2026	11.80	11.98	11.73	11.92	11.92	0.42%	33,860,730
May 7, 2026	11.70	11.93	11.59	11.87	11.87	2.06%	39,262,820
May 6, 2026	11.35	11.70	11.35	11.63	11.63	2.83%	37,851,500
Apr 30, 2026	11.40	11.43	11.22	11.31	11.31	-0.96%	25,298,920
Apr 29, 2026	11.26	11.44	11.22	11.42	11.42	1.06%	22,712,320
Apr 28, 2026	11.50	11.51	11.19	11.30	11.30	-1.91%	30,152,980
Apr 27, 2026	11.62	11.71	11.36	11.52	11.52	-1.12%	29,097,880
Apr 24, 2026	11.72	11.85	11.51	11.65	11.65	-1.44%	27,396,830
Apr 23, 2026	12.03	12.09	11.69	11.82	11.82	-1.50%	33,577,400
Apr 22, 2026	11.76	12.02	11.73	12.00	12.00	1.44%	35,963,230
Apr 21, 2026	11.98	11.98	11.75	11.83	11.83	-1.17%	28,675,550
Apr 20, 2026	11.84	12.09	11.84	11.97	11.97	1.53%	43,264,830
Apr 17, 2026	11.50	11.86	11.45	11.79	11.79	2.61%	43,014,430
Apr 16, 2026	11.47	11.53	11.41	11.49	11.49	0.44%	22,682,730
Apr 15, 2026	11.67	11.73	11.40	11.44	11.44	-1.04%	30,340,440
Apr 14, 2026	11.44	11.56	11.37	11.56	11.56	1.85%	32,797,060
Apr 13, 2026	11.31	11.46	11.26	11.35	11.35	0.27%	23,789,890
Apr 10, 2026	11.31	11.44	11.26	11.32	11.32	1.25%	26,536,810
Apr 9, 2026	11.25	11.33	11.15	11.18	11.18	-1.58%	23,468,170
Apr 8, 2026	11.15	11.36	11.11	11.36	11.36	4.51%	32,566,590
Apr 7, 2026	10.85	10.93	10.76	10.87	10.87	0.83%	13,863,900
Apr 3, 2026	10.95	11.05	10.77	10.78	10.78	-1.82%	19,042,200
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%	24,701,610
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%	41,287,480
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%	31,882,630
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%	40,896,420
Mar 9, 2026	12.69	12.69	11.98	12.30	12.30	-3.98%	64,844,670
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