SHE:002195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.13	10.13	9.52	9.54	-	-2.65%	111,145,702
Mar 19, 2026	9.90	9.94	9.74	9.80	9.80	-2.58%	228,454,300
Mar 18, 2026	10.00	10.10	9.85	10.06	10.06	0.40%	251,082,400
Mar 17, 2026	10.31	10.48	10.00	10.02	10.02	-3.65%	340,029,000
Mar 16, 2026	10.45	10.70	10.16	10.40	10.40	-0.48%	424,824,600
Mar 13, 2026	10.13	10.77	9.82	10.45	10.45	1.46%	591,959,500
Mar 12, 2026	10.58	10.59	10.25	10.30	10.30	-3.83%	416,171,400
Mar 11, 2026	10.60	10.97	10.31	10.71	10.71	1.81%	705,692,000
Mar 10, 2026	10.72	10.75	10.38	10.52	10.52	-1.22%	460,576,916
Mar 9, 2026	10.52	10.73	10.46	10.65	10.65	-1.02%	488,647,900
Mar 6, 2026	10.77	11.05	10.66	10.76	10.76	0.65%	868,430,829
Mar 5, 2026	9.94	10.69	9.90	10.69	10.69	9.98%	773,609,600
Mar 4, 2026	9.40	9.94	9.35	9.72	9.72	0.31%	343,718,100
Mar 3, 2026	10.75	10.87	9.68	9.69	9.69	-9.94%	754,111,100
Mar 2, 2026	10.76	11.08	10.72	10.76	10.76	-2.80%	541,974,400
Feb 27, 2026	10.80	11.17	10.70	11.07	11.07	1.56%	640,163,500
Feb 26, 2026	10.50	11.09	10.40	10.90	10.90	3.12%	832,468,500
Feb 25, 2026	10.17	10.95	10.04	10.57	10.57	4.14%	694,396,700
Feb 24, 2026	10.12	10.27	10.06	10.15	10.15	2.22%	466,428,000
Feb 13, 2026	9.95	10.13	9.86	9.93	9.93	-2.46%	379,554,700
Feb 12, 2026	9.96	10.25	9.96	10.18	10.18	2.00%	455,904,800
Feb 11, 2026	10.10	10.30	9.95	9.98	9.98	-0.60%	398,201,200
Feb 10, 2026	10.16	10.25	9.96	10.04	10.04	-0.99%	354,718,900
Feb 9, 2026	9.89	10.18	9.87	10.14	10.14	4.54%	470,970,800
Feb 6, 2026	9.73	9.87	9.45	9.70	9.70	-2.32%	361,556,600
Feb 5, 2026	9.96	10.15	9.76	9.93	9.93	-1.59%	449,430,100
Feb 4, 2026	10.28	10.43	9.97	10.09	10.09	-2.13%	524,716,300
Feb 3, 2026	9.86	10.36	9.83	10.31	10.31	4.78%	714,546,081
Feb 2, 2026	9.88	10.24	9.78	9.84	9.84	0.20%	515,484,350
Jan 30, 2026	10.03	10.10	9.75	9.82	9.82	-3.25%	473,138,300
Jan 29, 2026	9.71	10.55	9.54	10.15	10.15	3.78%	853,905,500
Jan 28, 2026	10.08	10.10	9.74	9.78	9.78	-3.17%	447,581,047
Jan 27, 2026	9.91	10.17	9.71	10.10	10.10	1.20%	623,592,179
Jan 26, 2026	10.67	10.68	9.82	9.98	9.98	-5.04%	815,857,800
Jan 23, 2026	10.12	10.76	9.92	10.51	10.51	6.16%	952,256,215
Jan 22, 2026	9.59	9.99	9.53	9.90	9.90	3.13%	785,594,300
Jan 21, 2026	9.41	9.74	9.37	9.60	9.60	0.63%	672,573,100
Jan 20, 2026	9.62	9.88	9.40	9.54	9.54	-0.83%	1,014,188,000
Jan 19, 2026	9.61	10.35	9.61	9.62	9.62	-9.93%	1,672,975,000
Jan 16, 2026	10.68	10.68	10.68	10.68	10.68	-10.03%	85,650,100
Jan 15, 2026	12.07	12.19	11.87	11.87	11.87	-10.01%	286,095,800
Jan 14, 2026	11.78	13.19	11.78	13.19	13.19	10.01%	1,930,868,000
Jan 13, 2026	12.50	12.50	11.00	11.99	11.99	5.27%	1,933,925,000
Jan 12, 2026	10.80	11.39	10.60	11.39	11.39	10.05%	931,613,400
Jan 9, 2026	10.34	11.00	10.00	10.35	10.35	-0.29%	2,088,332,000
Jan 8, 2026	9.67	10.38	9.41	10.38	10.38	9.96%	1,904,441,000
Jan 7, 2026	9.44	9.44	9.44	9.44	9.44	10.02%	119,777,800
Jan 6, 2026	8.58	8.58	8.58	8.58	8.58	10.00%	71,448,910
Jan 5, 2026	7.80	7.80	7.80	7.80	7.80	10.01%	143,122,000
Dec 31, 2025	6.98	7.18	6.92	7.09	7.09	2.01%	236,186,900