SHE:002176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.79	11.60	10.79	11.21	-	0.81%	144,418,658
Jun 11, 2026	11.15	11.46	10.82	11.12	11.12	-0.09%	164,677,100
Jun 10, 2026	10.98	11.95	10.91	11.13	11.13	0.72%	166,633,100
Jun 9, 2026	10.79	11.08	10.50	11.05	11.05	3.95%	81,895,771
Jun 8, 2026	10.83	11.23	10.44	10.63	10.63	-3.80%	79,525,265
Jun 5, 2026	11.00	11.26	10.67	11.05	11.05	0.73%	78,488,050
Jun 4, 2026	11.18	11.19	10.88	10.97	10.97	-2.58%	60,007,100
Jun 3, 2026	11.16	11.58	11.04	11.26	11.26	0.18%	74,491,430
Jun 2, 2026	11.60	11.68	11.01	11.24	11.24	-2.94%	77,342,230
Jun 1, 2026	11.70	11.85	11.50	11.58	11.58	-1.61%	61,098,960
May 29, 2026	12.04	12.27	11.70	11.77	11.77	-1.75%	77,655,160
May 28, 2026	12.03	12.30	11.69	11.98	11.98	-0.42%	79,947,090
May 27, 2026	12.45	12.66	11.90	12.03	12.03	-4.07%	96,714,490
May 26, 2026	12.26	12.69	12.17	12.54	12.54	1.46%	95,443,300
May 25, 2026	12.93	12.99	12.32	12.36	12.36	-3.96%	101,573,700
May 22, 2026	12.85	12.92	12.53	12.87	12.87	1.10%	82,269,750
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