SHE:002176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.26	14.98	12.26	14.67	-	1.24%	249,525,824
Apr 27, 2026	13.83	14.79	13.51	14.49	14.49	6.39%	350,763,700
Apr 24, 2026	12.26	13.62	12.19	13.62	13.62	10.02%	179,537,700
Apr 23, 2026	12.51	12.71	12.11	12.38	12.38	-0.08%	160,723,300
Apr 22, 2026	11.50	12.72	11.50	12.39	12.39	5.81%	214,981,300
Apr 21, 2026	11.30	11.92	10.85	11.71	11.71	4.37%	199,022,400
Apr 20, 2026	11.31	11.55	11.15	11.22	11.22	0.90%	95,140,920
Apr 17, 2026	11.35	11.67	11.11	11.12	11.12	-1.42%	113,934,900
Apr 16, 2026	11.02	11.37	10.89	11.28	11.28	3.49%	124,857,100
Apr 15, 2026	11.52	11.72	10.88	10.90	10.90	-3.37%	141,885,000
Apr 14, 2026	11.11	11.45	10.98	11.28	11.28	3.20%	154,211,700
Apr 13, 2026	10.70	11.00	10.66	10.93	10.93	1.77%	143,047,300
Apr 10, 2026	10.55	11.06	10.49	10.74	10.74	2.38%	172,008,700
Apr 9, 2026	10.39	10.71	10.22	10.49	10.49	-	117,544,967
Apr 8, 2026	10.41	10.51	10.18	10.49	10.49	2.04%	113,499,200
Apr 7, 2026	10.29	10.43	10.14	10.28	10.28	2.39%	75,483,820
Apr 3, 2026	10.45	10.59	10.04	10.04	10.04	-4.11%	89,427,235
Apr 2, 2026	10.05	10.69	10.01	10.47	10.47	3.05%	166,855,478
Apr 1, 2026	10.40	10.40	10.05	10.16	10.16	-0.97%	83,439,125
Mar 31, 2026	10.59	10.60	10.24	10.26	10.26	-4.20%	135,259,712
Mar 30, 2026	10.80	11.09	10.47	10.71	10.71	4.08%	263,106,100
Mar 27, 2026	9.24	10.29	9.22	10.29	10.29	10.05%	94,732,620
Mar 26, 2026	9.30	9.57	9.25	9.35	9.35	0.11%	55,615,400
Mar 25, 2026	9.28	9.45	9.15	9.34	9.34	1.74%	51,704,130
Mar 24, 2026	9.01	9.20	8.78	9.18	9.18	3.96%	58,635,530
Mar 23, 2026	9.12	9.29	8.70	8.83	8.83	-3.81%	63,160,092
Mar 20, 2026	9.29	9.52	9.16	9.18	9.18	-0.54%	51,408,430
Mar 19, 2026	9.41	9.46	9.18	9.23	9.23	-3.55%	44,015,390
Mar 18, 2026	9.76	9.78	9.42	9.57	9.57	-1.34%	43,844,480
Mar 17, 2026	10.01	10.09	9.68	9.70	9.70	-3.00%	50,198,550
Mar 16, 2026	10.00	10.16	9.88	10.00	10.00	-0.10%	45,841,080
Mar 13, 2026	10.04	10.32	9.99	10.01	10.01	-0.20%	71,210,170
Mar 12, 2026	10.14	10.17	9.95	10.03	10.03	-1.47%	42,944,940
Mar 11, 2026	10.12	10.28	10.04	10.18	10.18	0.20%	52,086,700
Mar 10, 2026	10.20	10.31	10.10	10.16	10.16	0.30%	53,430,863
Mar 9, 2026	9.80	10.18	9.60	10.13	10.13	1.50%	80,528,010
Mar 6, 2026	9.90	10.08	9.87	9.98	9.98	-0.10%	45,242,060
Mar 5, 2026	10.12	10.17	9.91	9.99	9.99	1.11%	57,715,964
Mar 4, 2026	9.78	10.15	9.72	9.88	9.88	-0.60%	68,202,130
Mar 3, 2026	10.44	10.49	9.91	9.94	9.94	-5.33%	103,937,900
Mar 2, 2026	10.71	10.85	10.34	10.50	10.50	-3.67%	122,264,900
Feb 27, 2026	10.58	10.96	10.50	10.90	10.90	2.06%	148,068,700
Feb 26, 2026	11.30	11.30	10.61	10.68	10.68	1.91%	255,877,000
Feb 25, 2026	9.56	10.48	9.56	10.48	10.48	9.97%	111,024,400
Feb 24, 2026	9.30	9.55	9.26	9.53	9.53	4.61%	59,520,640
Feb 13, 2026	9.14	9.24	9.08	9.11	9.11	-0.76%	27,811,429
Feb 12, 2026	9.21	9.29	9.15	9.18	9.18	-0.54%	29,056,660
Feb 11, 2026	9.13	9.26	9.12	9.23	9.23	0.65%	27,435,720
Feb 10, 2026	9.20	9.22	9.16	9.17	9.17	-0.65%	23,460,170
Feb 9, 2026	9.12	9.24	9.09	9.23	9.23	2.56%	40,348,220