SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.72	11.85	11.51	11.65	11.65	-1.44%	27,396,832
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%	43,264,839
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%	23,789,899
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%	24,701,618
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