SHE:002184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.11	12.32	11.90	12.29	12.29	1.57%	7,570,088
May 21, 2026	12.35	12.52	12.00	12.10	12.10	-1.87%	10,111,856
May 20, 2026	12.41	12.54	12.24	12.33	12.33	-1.67%	6,801,659
May 19, 2026	12.24	12.54	12.20	12.54	12.54	1.79%	8,954,646
May 18, 2026	12.18	12.34	12.08	12.32	12.32	0.82%	6,995,594
May 15, 2026	12.05	12.38	12.02	12.22	12.22	1.92%	8,545,449
May 14, 2026	12.34	12.36	11.98	11.99	11.99	-2.12%	5,757,284
May 13, 2026	12.18	12.29	12.06	12.25	12.25	0.57%	4,919,869
May 12, 2026	12.20	12.29	12.07	12.18	12.18	-1.06%	6,612,838
May 11, 2026	12.03	12.34	12.03	12.31	12.31	2.33%	9,033,628
May 8, 2026	11.99	12.08	11.92	12.03	12.03	-0.17%	4,760,086
May 7, 2026	11.90	12.08	11.88	12.05	12.05	1.01%	6,422,507
May 6, 2026	11.73	11.95	11.73	11.93	11.93	2.05%	8,056,200
Apr 30, 2026	11.30	12.10	11.30	11.69	11.69	4.10%	10,886,410
Apr 29, 2026	11.03	11.30	11.00	11.23	11.23	1.08%	6,354,040
Apr 28, 2026	11.34	11.40	10.88	11.11	11.11	-2.80%	8,447,970
Apr 27, 2026	11.34	11.47	11.07	11.43	11.43	1.33%	5,016,817
Apr 24, 2026	11.22	11.35	11.10	11.28	11.28	-0.09%	4,338,888
Apr 23, 2026	11.58	11.62	11.21	11.29	11.29	-2.67%	5,881,681
Apr 22, 2026	11.55	11.64	11.43	11.60	11.60	0.26%	4,344,687
Apr 21, 2026	11.70	11.71	11.48	11.57	11.57	-1.28%	4,394,176
Apr 20, 2026	11.74	11.78	11.65	11.72	11.72	-0.17%	5,029,947
Apr 17, 2026	11.63	11.76	11.50	11.74	11.74	0.69%	5,233,430
Apr 16, 2026	11.48	11.70	11.48	11.66	11.66	1.57%	5,195,476
Apr 15, 2026	11.58	11.75	11.46	11.48	11.48	-0.43%	5,617,017
Apr 14, 2026	11.58	11.60	11.38	11.53	11.53	0.09%	4,203,847
Apr 13, 2026	11.45	11.52	11.38	11.52	11.52	-	3,574,201
Apr 10, 2026	11.52	11.63	11.47	11.52	11.52	0.70%	4,523,536
Apr 9, 2026	11.55	11.60	11.37	11.44	11.44	-1.80%	3,846,100
Apr 8, 2026	11.45	11.67	11.34	11.65	11.65	4.58%	4,790,123
Apr 7, 2026	11.12	11.22	10.99	11.14	11.14	0.91%	2,644,023
Apr 3, 2026	11.25	11.32	11.01	11.04	11.04	-1.78%	3,279,700
Apr 2, 2026	11.46	11.48	11.15	11.24	11.24	-1.92%	3,076,414
Apr 1, 2026	11.56	11.60	11.38	11.46	11.46	1.15%	3,010,552
Mar 31, 2026	11.56	11.66	11.33	11.33	11.33	-1.82%	3,787,832
Mar 30, 2026	11.45	11.65	11.32	11.54	11.54	0.87%	5,126,402
Mar 27, 2026	11.19	11.49	11.11	11.44	11.44	1.06%	3,234,600
Mar 26, 2026	11.55	11.65	11.24	11.32	11.32	-2.08%	4,177,940
Mar 25, 2026	11.43	11.59	11.43	11.56	11.56	1.40%	4,769,295
Mar 24, 2026	11.23	11.40	11.00	11.40	11.40	4.88%	6,587,668
Mar 23, 2026	11.37	11.52	10.83	10.87	10.87	-6.70%	7,121,453
Mar 20, 2026	12.08	12.15	11.60	11.65	11.65	-3.32%	5,965,365
Mar 19, 2026	12.20	12.27	12.03	12.05	12.05	-2.51%	3,766,455
Mar 18, 2026	12.21	12.38	12.10	12.36	12.36	1.73%	3,988,429
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