SHE:002182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.35	16.62	16.12	16.52	16.52	1.66%	23,208,394
May 6, 2026	15.80	16.30	15.74	16.25	16.25	3.57%	26,615,228
Apr 30, 2026	15.66	16.05	15.30	15.69	15.69	0.38%	17,984,683
Apr 29, 2026	15.16	15.75	15.09	15.63	15.63	1.03%	21,497,609
Apr 28, 2026	15.73	15.79	15.30	15.47	15.47	-2.46%	19,444,510
Apr 27, 2026	16.00	16.20	15.79	15.86	15.86	-1.49%	16,329,083
Apr 24, 2026	15.89	16.33	15.66	16.10	16.10	1.19%	26,084,283
Apr 23, 2026	16.68	16.70	15.70	15.91	15.91	-4.56%	32,563,082
Apr 22, 2026	16.37	16.85	16.23	16.67	16.67	1.40%	23,564,266
Apr 21, 2026	16.51	16.58	16.28	16.44	16.44	-0.96%	14,701,660
Apr 20, 2026	16.54	16.89	16.46	16.60	16.60	-0.18%	21,631,145
Apr 17, 2026	16.60	16.78	16.50	16.63	16.63	-0.36%	15,773,990
Apr 16, 2026	16.33	16.77	16.33	16.69	16.69	2.58%	22,170,237
Apr 15, 2026	16.83	16.88	16.14	16.27	16.27	-2.28%	24,619,529
Apr 14, 2026	16.99	17.08	16.49	16.65	16.65	1.52%	24,090,447
Apr 13, 2026	16.12	16.58	16.00	16.40	16.40	1.49%	22,302,790
Apr 10, 2026	16.40	16.55	16.13	16.16	16.16	-0.37%	20,239,750
Apr 9, 2026	16.40	16.44	16.18	16.22	16.22	-2.11%	17,071,120
Apr 8, 2026	16.47	16.63	16.04	16.57	16.57	4.28%	24,876,000
Apr 7, 2026	15.62	16.07	15.62	15.89	15.89	2.25%	13,696,990
Apr 3, 2026	16.09	16.15	15.51	15.54	15.54	-3.06%	16,562,330
Apr 2, 2026	16.50	16.50	15.80	16.03	16.03	-1.90%	27,951,080
Apr 1, 2026	15.85	16.58	15.73	16.34	16.34	6.10%	38,252,230
Mar 31, 2026	15.75	15.84	15.36	15.40	15.40	-2.22%	25,872,960
Mar 30, 2026	15.64	16.15	15.44	15.75	15.75	1.55%	36,332,090
Mar 27, 2026	15.11	15.70	14.91	15.51	15.51	1.97%	27,367,770
Mar 26, 2026	15.66	15.75	15.13	15.21	15.21	-3.43%	20,348,470
Mar 25, 2026	15.67	16.01	15.52	15.75	15.75	2.07%	25,709,905
Mar 24, 2026	15.46	15.61	14.75	15.43	15.43	2.25%	29,902,460
Mar 23, 2026	15.34	15.87	14.98	15.09	15.09	-5.63%	35,937,754
Mar 20, 2026	16.81	16.94	15.88	15.99	15.99	-3.96%	31,494,630
Mar 19, 2026	17.73	17.73	16.55	16.65	16.65	-7.50%	36,942,220
Mar 18, 2026	17.98	18.14	17.69	18.00	18.00	0.22%	18,843,430
Mar 17, 2026	18.59	18.99	17.94	17.96	17.96	-3.34%	23,224,260
Mar 16, 2026	19.30	19.36	18.24	18.58	18.58	-3.68%	31,228,690
Mar 13, 2026	19.67	20.20	19.22	19.29	19.29	-2.08%	27,826,550
Mar 12, 2026	19.60	19.92	19.40	19.70	19.70	0.10%	24,121,720
Mar 11, 2026	20.11	20.48	19.64	19.68	19.68	-1.80%	25,069,660
Mar 10, 2026	20.10	20.38	19.85	20.04	20.04	0.60%	22,772,237
Mar 9, 2026	19.78	20.05	18.78	19.92	19.92	-0.70%	37,942,620
Mar 6, 2026	20.35	20.72	19.96	20.06	20.06	-2.29%	31,372,530
Mar 5, 2026	21.00	21.10	20.41	20.53	20.53	-0.19%	37,168,880
Mar 4, 2026	20.83	21.45	20.27	20.57	20.57	-2.51%	45,266,130
Mar 3, 2026	22.20	22.35	20.90	21.10	21.10	-7.66%	69,514,660
Mar 2, 2026	21.79	23.14	21.30	22.85	22.85	4.86%	103,067,900
Feb 27, 2026	19.81	21.79	19.71	21.79	21.79	9.99%	31,406,620
Feb 26, 2026	19.56	20.05	19.16	19.81	19.81	1.33%	31,888,260
Feb 25, 2026	19.39	20.07	19.20	19.55	19.55	1.51%	36,211,570
Feb 24, 2026	18.76	19.43	18.59	19.26	19.26	5.30%	35,608,920
Feb 13, 2026	18.50	18.74	18.26	18.29	18.29	-2.45%	21,570,660