SHE:002181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	13.10	14.34	12.92	14.34	14.34	9.97%	77,150,220
Apr 24, 2026	12.81	13.36	12.61	13.04	13.04	-0.61%	73,873,560
Apr 23, 2026	13.00	13.95	12.83	13.12	13.12	1.08%	85,019,450
Apr 22, 2026	13.32	13.39	12.83	12.98	12.98	-3.06%	61,839,182
Apr 21, 2026	13.90	13.98	13.19	13.39	13.39	-5.17%	84,021,640
Apr 20, 2026	13.66	14.45	13.49	14.12	14.12	2.99%	103,170,500
Apr 17, 2026	13.26	14.12	13.26	13.71	13.71	0.66%	105,161,716
Apr 16, 2026	13.13	13.71	12.90	13.62	13.62	4.45%	118,584,455
Apr 15, 2026	13.36	13.75	12.90	13.04	13.04	-2.32%	94,561,214
Apr 14, 2026	12.97	14.00	12.85	13.35	13.35	4.13%	117,203,947
Apr 13, 2026	12.46	13.36	12.44	12.82	12.82	1.99%	100,476,500
Apr 10, 2026	12.92	13.37	12.33	12.57	12.57	-2.18%	123,280,400
Apr 9, 2026	13.92	14.26	12.65	12.85	12.85	-1.08%	207,434,400
Apr 8, 2026	12.40	12.99	12.38	12.99	12.99	9.99%	49,248,150
Apr 7, 2026	11.08	11.81	10.74	11.81	11.81	9.96%	87,492,257
Apr 3, 2026	11.70	11.81	10.69	10.74	10.74	-9.44%	76,919,737
Apr 2, 2026	12.23	12.33	11.85	11.86	11.86	-1.41%	64,517,650
Apr 1, 2026	12.30	12.37	11.62	12.03	12.03	-2.20%	74,378,130
Mar 31, 2026	11.89	12.66	11.88	12.30	12.30	2.07%	94,258,150
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