SHE:002194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.99	12.10	11.50	11.50	11.50	-2.95%	14,437,060
Mar 19, 2026	11.98	12.08	11.81	11.85	11.85	-2.63%	10,681,340
Mar 18, 2026	11.96	12.19	11.87	12.17	12.17	1.93%	12,700,570
Mar 17, 2026	12.38	12.42	11.93	11.94	11.94	-3.32%	14,158,563
Mar 16, 2026	12.17	12.36	12.10	12.35	12.35	0.98%	12,099,410
Mar 13, 2026	12.40	12.56	12.21	12.23	12.23	-2.08%	15,904,700
Mar 12, 2026	12.60	12.78	12.37	12.49	12.49	-1.65%	24,829,620
Mar 11, 2026	12.61	13.15	12.59	12.70	12.70	0.71%	41,755,270
Mar 10, 2026	12.13	12.95	12.11	12.61	12.61	5.00%	38,180,000
Mar 9, 2026	11.93	12.05	11.66	12.01	12.01	-1.15%	15,978,000
Mar 6, 2026	12.04	12.23	11.97	12.15	12.15	0.33%	11,492,120
Mar 5, 2026	11.98	12.23	11.95	12.11	12.11	2.45%	14,984,190
Mar 4, 2026	11.90	12.04	11.78	11.82	11.82	-1.42%	13,726,335
Mar 3, 2026	12.53	12.59	11.82	11.99	11.99	-3.77%	21,637,540
Mar 2, 2026	12.62	12.78	12.36	12.46	12.46	-2.81%	20,410,480
Feb 27, 2026	12.73	12.83	12.62	12.82	12.82	-0.08%	14,454,140
Feb 26, 2026	12.75	12.85	12.68	12.83	12.83	0.55%	13,515,060
Feb 25, 2026	12.75	12.90	12.66	12.76	12.76	0.08%	17,524,250
Feb 24, 2026	12.67	12.85	12.56	12.75	12.75	1.51%	11,510,240
Feb 13, 2026	12.69	12.80	12.54	12.56	12.56	-1.18%	11,757,080
Feb 12, 2026	12.75	12.85	12.70	12.71	12.71	-0.31%	13,322,254
Feb 11, 2026	13.00	13.11	12.71	12.75	12.75	-3.04%	20,706,100
Feb 10, 2026	12.92	13.37	12.88	13.15	13.15	1.78%	19,046,580
Feb 9, 2026	12.80	12.98	12.74	12.92	12.92	2.38%	13,575,930
Feb 6, 2026	12.58	12.82	12.47	12.62	12.62	-0.16%	12,550,790
Feb 5, 2026	12.68	12.86	12.60	12.64	12.64	-1.33%	13,077,720
Feb 4, 2026	12.83	12.90	12.71	12.81	12.81	-0.85%	12,732,360
Feb 3, 2026	12.65	12.92	12.58	12.92	12.92	3.36%	17,797,390
Feb 2, 2026	12.80	13.04	12.47	12.50	12.50	-2.87%	17,049,170
Jan 30, 2026	13.01	13.12	12.62	12.87	12.87	-1.68%	21,264,260
Jan 29, 2026	13.17	13.44	12.94	13.09	13.09	-1.43%	23,228,160
Jan 28, 2026	13.50	13.70	13.18	13.28	13.28	-1.85%	22,483,840
Jan 27, 2026	13.32	13.61	13.05	13.53	13.53	0.07%	26,268,150
Jan 26, 2026	13.96	14.00	13.37	13.52	13.52	-3.98%	32,693,460
Jan 23, 2026	13.80	14.11	13.70	14.08	14.08	1.66%	37,743,108
Jan 22, 2026	13.59	13.97	13.50	13.85	13.85	1.17%	36,423,570
Jan 21, 2026	13.07	14.15	13.01	13.69	13.69	3.63%	52,340,930
Jan 20, 2026	13.75	13.93	13.10	13.21	13.21	-3.93%	42,926,080
Jan 19, 2026	13.71	13.97	13.61	13.75	13.75	-2.27%	37,057,820
Jan 16, 2026	14.03	14.68	13.65	14.07	14.07	0.50%	78,960,137
Jan 15, 2026	14.50	14.69	13.80	14.00	14.00	-7.65%	112,096,900
Jan 14, 2026	14.11	15.16	13.84	15.16	15.16	10.01%	150,501,000
Jan 13, 2026	14.65	14.66	13.70	13.78	13.78	-4.97%	60,770,110
Jan 12, 2026	14.11	14.66	13.99	14.50	14.50	3.65%	66,720,868
Jan 9, 2026	13.73	14.09	13.63	13.99	13.99	1.67%	53,629,300
Jan 8, 2026	13.46	13.83	13.32	13.76	13.76	2.23%	46,787,190
Jan 7, 2026	13.17	13.57	13.11	13.46	13.46	1.51%	33,211,450
Jan 6, 2026	13.08	13.28	13.05	13.26	13.26	0.76%	22,964,480
Jan 5, 2026	13.06	13.23	12.95	13.16	13.16	0.84%	22,117,500
Dec 31, 2025	12.90	13.13	12.81	13.05	13.05	0.93%	20,188,470