SHE:002184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	12.53	12.58	12.14	12.15	12.15	-2.96%	4,353,679
Mar 16, 2026	12.47	12.54	12.38	12.52	12.52	0.40%	4,074,497
Mar 13, 2026	12.64	12.75	12.45	12.47	12.47	-2.04%	4,844,888
Mar 12, 2026	12.79	12.91	12.68	12.73	12.73	-1.01%	5,749,000
Mar 11, 2026	12.94	13.15	12.85	12.86	12.86	-0.39%	6,736,458
Mar 10, 2026	12.72	12.93	12.72	12.91	12.91	2.06%	5,096,558
Mar 9, 2026	12.50	12.69	12.36	12.65	12.65	0.08%	5,219,191
Mar 6, 2026	12.45	12.66	12.31	12.64	12.64	1.77%	5,038,820
Mar 5, 2026	12.51	12.85	12.37	12.42	12.42	2.05%	6,327,337
Mar 4, 2026	12.12	12.28	11.99	12.17	12.17	0.08%	5,492,903
Mar 3, 2026	12.67	12.83	12.13	12.16	12.16	-4.25%	8,375,944
Mar 2, 2026	13.22	13.24	12.66	12.70	12.70	-5.08%	11,256,907
Feb 27, 2026	13.33	13.42	13.18	13.38	13.38	0.75%	6,762,199
Feb 26, 2026	13.28	13.34	13.24	13.28	13.28	0.15%	4,112,694
Feb 25, 2026	13.21	13.35	13.21	13.26	13.26	-	5,090,229
Feb 24, 2026	13.26	13.33	13.14	13.26	13.26	0.99%	4,604,480
Feb 13, 2026	13.09	13.24	13.07	13.13	13.13	-0.23%	3,411,498
Feb 12, 2026	13.13	13.22	13.00	13.16	13.16	0.23%	3,915,146
Feb 11, 2026	13.24	13.27	13.09	13.13	13.13	-0.83%	4,081,011
Feb 10, 2026	13.25	13.31	13.18	13.24	13.24	-0.08%	4,123,376
Feb 9, 2026	13.14	13.29	13.08	13.25	13.25	2.32%	4,717,182
Feb 6, 2026	12.82	13.09	12.73	12.95	12.95	0.39%	4,404,400
Feb 5, 2026	13.08	13.14	12.88	12.90	12.90	-2.05%	5,253,347
Feb 4, 2026	13.26	13.34	13.07	13.17	13.17	-0.60%	5,290,372
Feb 3, 2026	13.12	13.29	13.05	13.25	13.25	1.53%	4,769,877
Feb 2, 2026	13.15	13.35	13.00	13.05	13.05	-1.58%	5,282,252
Jan 30, 2026	13.19	13.33	13.04	13.26	13.26	-0.15%	5,905,294
Jan 29, 2026	13.44	13.61	13.14	13.28	13.28	-1.26%	7,610,982
Jan 28, 2026	13.78	13.80	13.42	13.45	13.45	-2.32%	8,329,648
Jan 27, 2026	13.80	13.92	13.37	13.77	13.77	-0.79%	9,149,790
Jan 26, 2026	14.13	14.20	13.75	13.88	13.88	-1.84%	9,645,621
Jan 23, 2026	14.03	14.14	13.94	14.14	14.14	0.78%	10,767,970
Jan 22, 2026	13.85	14.06	13.81	14.03	14.03	1.74%	11,071,070
Jan 21, 2026	13.71	13.90	13.58	13.79	13.79	-0.43%	8,531,360
Jan 20, 2026	14.02	14.15	13.74	13.85	13.85	-0.72%	12,335,320
Jan 19, 2026	13.88	14.00	13.75	13.95	13.95	0.50%	9,310,707
Jan 16, 2026	13.81	14.05	13.64	13.88	13.88	1.02%	12,468,010
Jan 15, 2026	13.84	14.14	13.63	13.74	13.74	-2.14%	14,302,950
Jan 14, 2026	14.07	14.35	13.78	14.04	14.04	3.39%	28,983,480
Jan 13, 2026	14.05	14.07	13.57	13.58	13.58	-3.00%	14,819,910
Jan 12, 2026	13.67	14.03	13.63	14.00	14.00	2.56%	15,930,260
Jan 9, 2026	13.58	13.70	13.40	13.65	13.65	0.74%	14,935,930
Jan 8, 2026	13.30	13.79	13.30	13.55	13.55	3.28%	24,541,370
Jan 7, 2026	13.20	13.31	13.03	13.12	13.12	-0.76%	8,811,409
Jan 6, 2026	13.17	13.24	13.12	13.22	13.22	0.38%	7,558,442
Jan 5, 2026	13.09	13.19	13.03	13.17	13.17	0.61%	6,355,110
Dec 31, 2025	13.15	13.17	13.00	13.09	13.09	-0.83%	6,451,801
Dec 30, 2025	12.90	13.27	12.85	13.20	13.20	2.17%	9,502,402
Dec 29, 2025	12.90	13.03	12.80	12.92	12.92	0.62%	5,261,294
Dec 26, 2025	13.00	13.04	12.78	12.84	12.84	-1.00%	5,564,829