SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.70	14.88	13.70	14.26	-	-	1,424,018
May 14, 2026	14.67	14.88	14.25	14.26	14.26	-2.53%	208,665,762
May 13, 2026	14.08	14.75	13.91	14.63	14.63	1.39%	249,372,517
May 12, 2026	14.80	14.80	14.31	14.43	14.43	-2.10%	225,706,722
May 11, 2026	14.01	14.75	14.01	14.74	14.74	7.28%	325,654,874
May 8, 2026	13.70	13.85	13.45	13.74	13.74	-1.43%	184,470,958
May 7, 2026	13.85	13.98	13.53	13.94	13.94	2.35%	222,516,048
May 6, 2026	13.68	14.06	13.58	13.62	13.62	3.89%	283,629,240
Apr 30, 2026	12.86	13.16	12.77	13.11	13.11	2.66%	194,773,928
Apr 29, 2026	12.65	12.91	12.57	12.77	12.77	0.95%	112,177,830
Apr 28, 2026	12.87	12.89	12.46	12.65	12.65	-1.86%	115,562,768
Apr 27, 2026	12.65	12.97	12.59	12.89	12.89	3.53%	145,713,137
Apr 24, 2026	12.41	12.77	12.41	12.45	12.45	-0.16%	84,633,787
Apr 23, 2026	12.88	12.92	12.39	12.47	12.47	-2.65%	92,894,537
Apr 22, 2026	12.50	12.84	12.46	12.81	12.81	2.07%	96,958,856
Apr 21, 2026	12.70	12.73	12.34	12.55	12.55	-1.65%	92,371,439
Apr 20, 2026	12.78	12.90	12.67	12.76	12.76	0.16%	90,776,637
Apr 17, 2026	12.50	12.85	12.46	12.74	12.74	1.59%	109,234,428
Apr 16, 2026	12.45	12.55	12.36	12.54	12.54	0.64%	70,188,443
Apr 15, 2026	12.74	12.80	12.38	12.46	12.46	-1.81%	101,052,918
Apr 14, 2026	12.52	12.72	12.49	12.69	12.69	2.67%	116,217,805
Apr 13, 2026	12.13	12.53	12.09	12.36	12.36	0.98%	84,925,720
Apr 10, 2026	12.32	12.48	12.23	12.24	12.24	0.91%	89,370,665
Apr 9, 2026	12.00	12.34	11.92	12.13	12.13	-0.25%	115,402,931
Apr 8, 2026	11.80	12.16	11.79	12.16	12.16	6.11%	107,139,794
Apr 7, 2026	11.45	11.58	11.39	11.46	11.46	0.88%	49,296,499
Apr 3, 2026	11.56	11.61	11.30	11.36	11.36	-1.65%	58,701,698
Apr 2, 2026	11.93	11.93	11.43	11.55	11.55	-3.19%	67,716,581
Apr 1, 2026	11.95	12.04	11.80	11.93	11.93	2.49%	83,759,543
Mar 31, 2026	12.15	12.17	11.63	11.64	11.64	-4.59%	105,606,467
Mar 30, 2026	12.01	12.22	11.78	12.20	12.20	-0.41%	72,431,581
Mar 27, 2026	11.99	12.39	11.93	12.25	12.25	0.16%	68,091,682
Mar 26, 2026	12.54	12.59	12.15	12.23	12.23	-3.40%	70,853,372
Mar 25, 2026	12.38	12.83	12.38	12.66	12.66	2.59%	97,299,716
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%	140,750,358
Mar 20, 2026	13.65	13.70	13.00	13.00	13.00	-3.99%	124,451,322
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%	132,076,823
Mar 17, 2026	14.17	14.17	13.48	13.49	13.49	-3.99%	115,984,548
Mar 16, 2026	13.61	14.09	13.41	14.05	14.05	2.93%	142,097,250
Mar 13, 2026	13.75	14.05	13.53	13.65	13.65	-1.87%	105,387,429
Mar 12, 2026	14.02	14.32	13.73	13.91	13.91	-1.21%	117,246,892
Mar 11, 2026	14.19	14.42	14.00	14.08	14.08	-0.64%	115,432,835
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%	177,552,036
Mar 6, 2026	14.12	14.43	13.97	14.01	14.01	-1.62%	133,703,705
Mar 5, 2026	14.45	14.68	14.15	14.24	14.24	0.99%	168,486,848
Mar 4, 2026	13.91	14.56	13.87	14.10	14.10	-0.21%	158,975,306
Mar 3, 2026	14.72	15.28	14.06	14.13	14.13	-3.94%	235,172,563