SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.99	12.04	11.80	11.88	-	2.06%	56,423,411
Mar 31, 2026	12.15	12.17	11.63	11.64	11.64	-4.59%	104,709,900
Mar 30, 2026	12.01	12.22	11.78	12.20	12.20	-0.41%	72,431,580
Mar 27, 2026	11.99	12.39	11.93	12.25	12.25	0.16%	67,547,082
Mar 26, 2026	12.54	12.59	12.15	12.23	12.23	-3.40%	70,031,672
Mar 25, 2026	12.38	12.83	12.38	12.66	12.66	2.59%	96,369,810
Mar 24, 2026	12.43	12.48	11.94	12.34	12.34	1.23%	94,411,913
Mar 23, 2026	12.70	12.87	12.11	12.19	12.19	-6.23%	139,783,500
Mar 20, 2026	13.65	13.70	13.00	13.00	13.00	-3.99%	122,242,731
Mar 19, 2026	13.75	13.93	13.47	13.54	13.54	-2.80%	114,803,135
Mar 18, 2026	13.70	13.95	13.57	13.93	13.93	3.26%	132,076,800
Mar 17, 2026	14.17	14.17	13.48	13.49	13.49	-3.99%	115,984,500
Mar 16, 2026	13.61	14.09	13.41	14.05	14.05	2.93%	140,351,446
Mar 13, 2026	13.75	14.05	13.53	13.65	13.65	-1.87%	104,603,800
Mar 12, 2026	14.02	14.32	13.73	13.91	13.91	-1.21%	117,246,800
Mar 11, 2026	14.19	14.42	14.00	14.08	14.08	-0.64%	114,643,235
Mar 10, 2026	13.99	14.30	13.96	14.17	14.17	2.98%	138,025,268
Mar 9, 2026	13.63	13.85	13.07	13.76	13.76	-1.78%	176,595,900
Mar 6, 2026	14.12	14.43	13.97	14.01	14.01	-1.62%	132,625,500
Mar 5, 2026	14.45	14.68	14.15	14.24	14.24	0.99%	168,486,800
Mar 4, 2026	13.91	14.56	13.87	14.10	14.10	-0.21%	158,975,300
Mar 3, 2026	14.72	15.28	14.06	14.13	14.13	-3.94%	235,172,500
Mar 2, 2026	14.78	15.20	14.67	14.71	14.71	-3.10%	202,430,800
Feb 27, 2026	14.82	15.18	14.61	15.18	15.18	0.40%	198,576,450
Feb 26, 2026	14.67	15.35	14.61	15.12	15.12	3.00%	275,188,400
Feb 25, 2026	14.70	14.92	14.36	14.68	14.68	0.27%	233,455,802
Feb 24, 2026	14.35	14.87	14.33	14.64	14.64	2.02%	223,523,700
Feb 13, 2026	14.03	14.64	13.94	14.35	14.35	0.56%	219,211,000
Feb 12, 2026	14.04	14.40	13.88	14.27	14.27	3.41%	236,284,451
Feb 11, 2026	14.03	14.23	13.78	13.80	13.80	-0.36%	152,881,156
Feb 10, 2026	14.01	14.20	13.83	13.85	13.85	-1.70%	134,836,500
Feb 9, 2026	13.83	14.25	13.66	14.09	14.09	4.29%	206,635,000
Feb 6, 2026	13.68	13.78	13.35	13.51	13.51	-2.88%	168,691,000
Feb 5, 2026	13.86	14.05	13.50	13.91	13.91	-2.66%	198,500,300
Feb 4, 2026	14.48	14.48	14.00	14.29	14.29	-2.92%	258,176,500
Feb 3, 2026	14.43	15.07	14.21	14.72	14.72	4.62%	296,907,900
Feb 2, 2026	14.60	14.84	14.03	14.07	14.07	-7.25%	361,820,636
Jan 30, 2026	14.79	15.49	14.60	15.17	15.17	2.50%	454,396,600
Jan 29, 2026	14.97	16.00	14.78	14.80	14.80	-2.63%	535,575,600
Jan 28, 2026	15.10	15.80	15.05	15.20	15.20	3.68%	680,788,200
Jan 27, 2026	13.27	14.66	13.06	14.66	14.66	9.98%	453,229,200
Jan 26, 2026	14.20	14.49	13.24	13.33	13.33	-6.65%	334,990,200
Jan 23, 2026	13.80	14.57	13.63	14.28	14.28	3.10%	464,062,800
Jan 22, 2026	14.95	14.95	13.70	13.85	13.85	-2.33%	582,559,000
Jan 21, 2026	12.80	14.18	12.70	14.18	14.18	10.01%	352,346,400
Jan 20, 2026	12.60	13.08	12.58	12.89	12.89	1.50%	227,086,200
Jan 19, 2026	12.70	12.93	12.49	12.70	12.70	-	247,279,700
Jan 16, 2026	12.05	12.84	11.92	12.70	12.70	6.54%	328,618,000
Jan 15, 2026	11.60	11.93	11.56	11.92	11.92	1.97%	108,783,215
Jan 14, 2026	11.66	11.93	11.54	11.69	11.69	0.09%	107,103,400