SHE:002185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	19.30	21.40	19.30	21.03	-	0.24%	23,534,000
Jun 24, 2026	19.40	21.21	19.08	20.98	20.98	7.37%	593,693,100
Jun 23, 2026	20.08	20.88	19.28	19.54	19.54	-4.40%	414,931,088
Jun 22, 2026	19.99	20.49	19.50	20.44	20.44	4.23%	565,622,505
Jun 18, 2026	19.30	19.94	19.05	19.61	19.61	2.94%	471,182,400
Jun 17, 2026	17.50	19.19	17.45	19.05	19.05	6.90%	519,774,900
Jun 16, 2026	17.30	18.05	17.20	17.82	17.82	4.03%	344,388,800
Jun 15, 2026	16.38	17.14	16.07	17.13	17.13	6.66%	295,044,200
Jun 12, 2026	17.35	17.53	16.01	16.06	16.06	-4.12%	303,292,745
Jun 11, 2026	17.06	17.20	16.52	16.75	16.75	-2.10%	214,048,793
Jun 10, 2026	17.31	17.76	16.85	17.11	17.11	-2.88%	237,907,122
Jun 9, 2026	17.39	17.73	16.81	17.64	17.62	5.00%	274,634,800
Jun 8, 2026	16.92	17.55	16.55	16.80	16.78	-7.08%	331,161,123
Jun 5, 2026	18.98	19.16	17.89	18.08	18.06	-6.13%	408,868,000
Jun 4, 2026	18.66	19.50	18.55	19.26	19.24	0.52%	431,319,800
Jun 3, 2026	18.48	20.10	18.36	19.16	19.14	4.53%	669,444,700
Jun 2, 2026	18.25	18.65	17.51	18.33	18.31	-0.54%	554,840,800
Jun 1, 2026	19.65	20.27	18.26	18.43	18.41	-4.71%	674,793,600
May 29, 2026	21.07	21.50	19.34	19.34	19.32	-10.00%	801,797,700
May 28, 2026	20.15	21.96	20.15	21.49	21.46	6.65%	923,732,400
May 27, 2026	19.75	20.54	19.40	20.15	20.12	7.93%	1,210,651,000
May 26, 2026	18.67	18.67	18.16	18.67	18.65	10.02%	603,930,900
May 25, 2026	16.00	16.97	15.91	16.97	16.95	9.98%	291,241,300
May 22, 2026	15.43	15.52	14.68	15.43	15.41	1.58%	342,251,100
May 21, 2026	16.00	16.46	15.08	15.19	15.17	-4.35%	460,179,000
May 20, 2026	15.15	16.78	15.05	15.88	15.86	3.79%	500,069,500
May 19, 2026	14.50	15.44	14.23	15.30	15.28	4.15%	341,909,500
May 18, 2026	14.30	15.05	14.22	14.69	14.67	2.73%	293,784,100
May 15, 2026	14.28	14.77	13.89	14.30	14.28	0.28%	254,828,500
May 14, 2026	14.67	14.88	14.25	14.26	14.24	-2.53%	208,665,700
May 13, 2026	14.08	14.75	13.91	14.63	14.61	1.39%	249,372,500
May 12, 2026	14.80	14.80	14.31	14.43	14.41	-2.10%	223,551,400
May 11, 2026	14.01	14.75	14.01	14.74	14.72	7.28%	319,499,500
May 8, 2026	13.70	13.85	13.45	13.74	13.72	-1.43%	184,470,900
May 7, 2026	13.85	13.98	13.53	13.94	13.92	2.35%	219,316,200
May 6, 2026	13.68	14.06	13.58	13.62	13.60	3.89%	280,884,700
Apr 30, 2026	12.86	13.16	12.77	13.11	13.09	2.66%	194,773,900
Apr 29, 2026	12.65	12.91	12.57	12.77	12.75	0.95%	110,750,500
Apr 28, 2026	12.87	12.89	12.46	12.65	12.63	-1.86%	115,562,700
Apr 27, 2026	12.65	12.97	12.59	12.89	12.87	3.53%	145,713,100
Apr 24, 2026	12.41	12.77	12.41	12.45	12.43	-0.16%	84,633,780
Apr 23, 2026	12.88	12.92	12.39	12.47	12.45	-2.65%	92,251,530
Apr 22, 2026	12.50	12.84	12.46	12.81	12.79	2.07%	96,958,850
Apr 21, 2026	12.70	12.73	12.34	12.55	12.53	-1.65%	92,371,430
Apr 20, 2026	12.78	12.90	12.67	12.76	12.74	0.16%	90,776,630
Apr 17, 2026	12.50	12.85	12.46	12.74	12.72	1.59%	108,545,500
Apr 16, 2026	12.45	12.55	12.36	12.54	12.52	0.64%	70,188,440
Apr 15, 2026	12.74	12.80	12.38	12.46	12.44	-1.81%	99,541,510
Apr 14, 2026	12.52	12.72	12.49	12.69	12.67	2.67%	114,690,800
Apr 13, 2026	12.13	12.53	12.09	12.36	12.34	0.98%	84,925,720