SHE:002176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.85	13.34	12.53	12.84	-	0.86%	79,089,275
May 21, 2026	13.08	13.77	12.66	12.73	12.73	-2.68%	148,149,800
May 20, 2026	12.60	13.38	12.41	13.08	13.08	2.27%	167,458,900
May 19, 2026	13.22	13.26	12.59	12.79	12.79	-3.54%	113,826,100
May 18, 2026	13.34	13.67	13.13	13.26	13.26	-1.41%	106,981,600
May 15, 2026	13.77	13.95	13.27	13.45	13.45	-2.89%	121,987,700
May 14, 2026	14.30	14.30	13.76	13.85	13.85	-3.69%	124,765,600
May 13, 2026	14.76	14.88	14.31	14.38	14.38	-2.57%	150,383,800
May 12, 2026	15.50	15.57	14.46	14.76	14.76	-3.59%	181,786,500
May 11, 2026	15.58	16.15	15.18	15.31	15.31	1.06%	221,387,100
May 8, 2026	15.37	16.38	15.05	15.15	15.15	-2.38%	245,040,100
May 7, 2026	15.73	15.86	14.94	15.52	15.52	-1.15%	265,313,565
May 6, 2026	16.20	16.23	15.50	15.70	15.70	-2.18%	254,432,000
Apr 30, 2026	16.27	16.97	15.85	16.05	16.05	-0.25%	341,734,500
Apr 29, 2026	13.77	16.09	13.77	16.09	16.09	9.98%	383,881,400
Apr 28, 2026	14.17	14.98	14.13	14.63	14.63	0.97%	266,420,900
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