SHE:002181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	11.23	12.66	11.23	12.47	-	3.49%	56,299,122
Mar 30, 2026	11.32	12.45	11.31	12.05	12.05	4.42%	87,596,800
Mar 27, 2026	11.23	11.69	11.22	11.54	11.54	1.14%	62,730,370
Mar 26, 2026	11.81	11.97	11.26	11.41	11.41	-2.40%	72,747,924
Mar 25, 2026	11.14	11.86	11.13	11.69	11.69	5.03%	84,713,444
Mar 24, 2026	10.70	11.16	10.65	11.13	11.13	6.00%	70,879,518
Mar 23, 2026	10.22	10.75	10.11	10.50	10.50	-1.04%	50,860,790
Mar 20, 2026	10.86	11.12	10.58	10.61	10.61	-1.85%	64,772,380
Mar 19, 2026	10.92	11.09	10.72	10.81	10.81	-2.52%	34,453,060
Mar 18, 2026	10.88	11.19	10.68	11.09	11.09	1.84%	52,759,850
Mar 17, 2026	11.06	11.30	10.80	10.89	10.89	-2.42%	47,482,580
Mar 16, 2026	10.63	11.38	10.63	11.16	11.16	5.68%	78,282,740
Mar 13, 2026	10.78	11.10	10.51	10.56	10.56	-2.22%	53,510,060
Mar 12, 2026	10.63	11.04	10.58	10.80	10.80	1.22%	51,589,420
Mar 11, 2026	10.66	10.89	10.60	10.67	10.67	-	43,265,870
Mar 10, 2026	10.57	10.82	10.48	10.67	10.67	2.01%	45,380,655
Mar 9, 2026	9.90	10.61	9.81	10.46	10.46	3.67%	56,390,490
Mar 6, 2026	9.85	10.28	9.85	10.09	10.09	1.41%	30,010,240
Mar 5, 2026	9.95	10.08	9.92	9.95	9.95	2.05%	29,734,350
Mar 4, 2026	9.62	9.93	9.58	9.75	9.75	-	28,531,520
Mar 3, 2026	10.33	10.37	9.70	9.75	9.75	-4.60%	41,059,910
Mar 2, 2026	10.47	10.55	10.14	10.22	10.22	-4.04%	43,308,300
Feb 27, 2026	10.57	10.83	10.57	10.65	10.65	-0.47%	31,790,280
Feb 26, 2026	10.95	10.99	10.58	10.70	10.70	-3.17%	50,769,954
Feb 25, 2026	10.93	11.28	10.70	11.05	11.05	1.94%	45,438,030
Feb 24, 2026	11.40	11.50	10.61	10.84	10.84	-4.75%	50,271,203
Feb 13, 2026	11.53	11.88	11.36	11.38	11.38	-1.56%	53,325,840
Feb 12, 2026	11.80	11.87	11.15	11.56	11.56	-3.02%	80,304,170
Feb 11, 2026	12.71	12.76	11.91	11.92	11.92	-9.90%	121,176,482
Feb 10, 2026	12.14	13.23	11.81	13.23	13.23	9.98%	154,887,400
Feb 9, 2026	11.82	12.25	11.32	12.03	12.03	3.71%	93,363,450
Feb 6, 2026	11.70	11.92	11.00	11.60	11.60	-5.07%	101,268,500
Feb 5, 2026	11.71	12.64	11.64	12.22	12.22	2.26%	114,619,700
Feb 4, 2026	12.26	12.48	11.53	11.95	11.95	-3.47%	95,834,200
Feb 3, 2026	12.12	12.40	11.92	12.38	12.38	3.25%	125,442,500
Feb 2, 2026	11.90	12.59	11.73	11.99	11.99	-2.28%	132,155,400
Jan 30, 2026	11.97	12.78	11.50	12.27	12.27	3.90%	183,849,300
Jan 29, 2026	10.53	11.81	10.53	11.81	11.81	9.96%	116,111,000
Jan 28, 2026	10.90	11.40	10.73	10.74	10.74	-2.89%	67,709,193
Jan 27, 2026	11.63	11.81	10.89	11.06	11.06	-5.79%	89,828,560
Jan 26, 2026	11.68	11.87	11.15	11.74	11.74	0.51%	97,936,950
Jan 23, 2026	11.89	12.18	11.60	11.68	11.68	-3.23%	129,847,900
Jan 22, 2026	11.31	12.60	11.22	12.07	12.07	3.96%	165,147,900
Jan 21, 2026	11.21	12.00	10.85	11.61	11.61	3.75%	183,822,700
Jan 20, 2026	10.27	11.19	10.13	11.19	11.19	10.03%	102,389,000
Jan 19, 2026	10.35	10.50	9.89	10.17	10.17	-4.15%	76,245,370
Jan 16, 2026	10.70	11.50	10.33	10.61	10.61	-3.11%	91,613,000
Jan 15, 2026	11.44	11.44	10.58	10.95	10.95	-5.19%	117,926,400
Jan 14, 2026	10.39	11.55	10.30	11.55	11.55	10.00%	184,139,093
Jan 13, 2026	11.34	11.68	10.32	10.50	10.50	-5.32%	170,636,341