SHE:002173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	25.66	26.05	25.01	25.17	25.17	-2.52%	35,184,060
Apr 20, 2026	25.40	25.94	25.22	25.82	25.82	1.06%	19,541,368
Apr 17, 2026	25.50	25.72	25.36	25.55	25.55	-1.01%	14,186,053
Apr 16, 2026	25.42	25.82	25.16	25.81	25.81	1.14%	20,702,929
Apr 15, 2026	26.33	26.44	25.41	25.52	25.52	-1.69%	24,579,700
Apr 14, 2026	25.57	25.97	25.38	25.96	25.96	2.61%	24,548,525
Apr 13, 2026	24.85	25.50	24.76	25.30	25.30	0.84%	18,347,717
Apr 10, 2026	25.03	25.44	24.89	25.09	25.09	1.05%	20,417,170
Apr 9, 2026	25.08	25.12	24.68	24.83	24.83	-2.59%	19,629,580
Apr 8, 2026	24.60	25.50	24.59	25.49	25.49	6.34%	34,669,650
Apr 7, 2026	24.00	24.40	23.65	23.97	23.97	-1.15%	20,395,430
Apr 3, 2026	25.06	25.40	24.24	24.25	24.25	-6.37%	31,271,750
Apr 2, 2026	26.60	26.60	25.64	25.90	25.90	0.43%	40,150,560
Apr 1, 2026	25.42	25.98	24.99	25.79	25.79	3.49%	32,796,488
Mar 31, 2026	25.53	25.85	24.91	24.92	24.92	-2.39%	22,982,160
Mar 30, 2026	24.83	25.59	24.71	25.53	25.53	1.71%	23,042,180
Mar 27, 2026	24.20	25.47	24.15	25.10	25.10	0.88%	23,612,830
Mar 26, 2026	25.84	26.24	24.70	24.88	24.88	-3.79%	29,718,750
Mar 25, 2026	25.59	25.98	25.53	25.86	25.86	1.06%	30,168,070
Mar 24, 2026	25.73	25.98	25.01	25.59	25.59	2.98%	32,483,820
Mar 23, 2026	25.60	26.41	24.62	24.85	24.85	-7.28%	39,538,329
Mar 20, 2026	28.32	28.68	26.79	26.80	26.80	-5.70%	40,889,190
Mar 19, 2026	29.60	29.62	28.32	28.42	28.42	-6.67%	54,654,240
Mar 18, 2026	30.00	31.28	29.73	30.45	30.45	2.42%	62,794,120
Mar 17, 2026	31.01	32.00	29.68	29.73	29.73	-4.31%	77,905,250
Mar 16, 2026	32.00	33.52	30.99	31.07	31.07	-2.02%	115,051,700
Mar 13, 2026	29.45	32.73	28.60	31.71	31.71	6.59%	96,036,342
Mar 12, 2026	29.99	30.25	29.32	29.75	29.75	-1.94%	39,347,110
Mar 11, 2026	30.17	31.30	29.10	30.34	30.34	2.29%	73,309,400
Mar 10, 2026	29.96	30.28	29.10	29.66	29.66	-0.03%	39,858,450
Mar 9, 2026	29.01	29.79	28.81	29.67	29.67	-0.80%	40,509,180
Mar 6, 2026	29.24	31.64	29.15	29.91	29.91	2.29%	73,540,290
Mar 5, 2026	28.48	30.20	27.86	29.24	29.24	5.56%	68,444,026
Mar 4, 2026	26.58	28.18	26.58	27.70	27.70	0.91%	29,260,654
Mar 3, 2026	30.47	30.55	27.45	27.45	27.45	-10.00%	63,150,910
Mar 2, 2026	30.25	30.90	29.77	30.50	30.50	-1.58%	49,645,010
Feb 27, 2026	29.89	31.15	29.88	30.99	30.99	3.89%	64,709,640
Feb 26, 2026	30.00	30.15	29.35	29.83	29.83	-0.96%	37,534,170
Feb 25, 2026	29.29	30.49	29.29	30.12	30.12	2.87%	49,440,940
Feb 24, 2026	28.91	29.66	27.74	29.28	29.28	-0.61%	43,090,460
Feb 13, 2026	28.78	29.70	28.63	29.46	29.46	1.62%	44,945,780
Feb 12, 2026	28.71	29.19	28.41	28.99	28.99	0.66%	28,210,621
Feb 11, 2026	28.94	29.64	28.68	28.80	28.80	-0.59%	35,514,550
Feb 10, 2026	29.19	29.29	28.41	28.97	28.97	-0.89%	35,431,310
Feb 9, 2026	28.00	29.92	28.00	29.23	29.23	6.06%	70,867,870
Feb 6, 2026	28.36	28.52	27.20	27.56	27.56	-6.10%	56,144,630
Feb 5, 2026	28.52	30.28	28.02	29.35	29.35	0.82%	72,380,921
Feb 4, 2026	28.70	29.82	28.03	29.11	29.11	1.08%	60,665,960
Feb 3, 2026	27.99	28.80	27.71	28.80	28.80	4.12%	38,322,730
Feb 2, 2026	27.65	28.60	27.57	27.66	27.66	-1.28%	28,584,380