SHE:002181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.70	16.28	14.70	16.00	16.00	6.67%	126,886,831
May 27, 2026	14.51	15.87	13.90	15.00	15.00	3.52%	160,941,995
May 26, 2026	12.99	14.49	12.69	14.49	14.49	10.02%	135,594,800
May 25, 2026	13.59	13.89	12.98	13.17	13.17	-4.22%	80,307,790
May 22, 2026	13.73	14.07	13.55	13.75	13.75	0.73%	85,099,443
May 21, 2026	14.52	14.67	13.58	13.65	13.65	-5.80%	110,819,381
May 20, 2026	14.85	15.42	14.46	14.49	14.49	-9.15%	141,747,491
May 19, 2026	16.37	16.73	15.95	15.95	15.95	-9.99%	101,191,292
May 18, 2026	20.94	21.66	17.72	17.72	17.72	-10.01%	181,354,205
May 15, 2026	17.70	19.69	17.48	19.69	19.69	10.00%	100,911,693
May 14, 2026	18.11	18.60	17.20	17.90	17.90	-	92,950,889
May 13, 2026	18.82	20.00	17.90	17.90	17.90	-4.02%	114,712,247
May 12, 2026	18.88	19.20	17.60	18.65	18.65	-2.15%	92,877,442
May 11, 2026	18.35	19.20	18.11	19.06	19.06	3.87%	114,654,140
May 8, 2026	18.60	19.04	17.72	18.35	18.35	-1.98%	113,614,000
May 7, 2026	18.20	19.77	17.80	18.72	18.72	3.20%	174,501,815
May 6, 2026	16.49	18.14	15.70	18.14	18.14	10.01%	159,880,800
Apr 30, 2026	15.20	16.49	15.08	16.49	16.49	10.01%	75,319,417
Apr 29, 2026	14.50	15.32	14.35	14.99	14.99	3.95%	113,344,900
Apr 28, 2026	14.34	14.80	14.14	14.42	14.42	0.56%	113,805,112
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