SHE:002201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.96	11.55	10.96	11.50	11.50	2.95%	28,715,740
Mar 27, 2026	10.81	11.27	10.81	11.17	11.17	0.81%	20,429,596
Mar 26, 2026	11.00	11.27	10.91	11.08	11.08	0.73%	22,948,020
Mar 25, 2026	10.75	11.06	10.75	11.00	11.00	3.19%	16,845,230
Mar 24, 2026	10.66	10.75	10.30	10.66	10.66	3.09%	18,643,420
Mar 23, 2026	10.78	10.92	10.25	10.34	10.34	-4.96%	20,600,380
Mar 20, 2026	11.22	11.28	10.88	10.88	10.88	-2.68%	15,570,120
Mar 19, 2026	11.42	11.46	11.13	11.18	11.18	-3.54%	15,612,350
Mar 18, 2026	11.49	11.63	11.33	11.59	11.59	1.22%	15,582,250
Mar 17, 2026	11.80	11.89	11.38	11.45	11.45	-2.47%	14,336,174
Mar 16, 2026	11.70	11.79	11.50	11.74	11.74	-	15,577,540
Mar 13, 2026	12.03	12.07	11.69	11.74	11.74	-2.09%	19,701,620
Mar 12, 2026	12.25	12.27	11.93	11.99	11.99	-2.36%	19,678,290
Mar 11, 2026	12.49	12.55	12.21	12.28	12.28	-2.00%	21,463,380
Mar 10, 2026	12.37	12.70	12.37	12.53	12.53	1.70%	21,403,100
Mar 9, 2026	12.14	12.32	11.93	12.32	12.32	-0.40%	25,693,150
Mar 6, 2026	12.33	12.58	12.13	12.37	12.37	0.32%	18,964,470
Mar 5, 2026	12.37	12.50	12.23	12.33	12.33	1.31%	20,908,730
Mar 4, 2026	11.88	12.39	11.82	12.17	12.17	0.75%	30,271,260
Mar 3, 2026	13.23	13.26	12.02	12.08	12.08	-8.90%	49,891,480
Mar 2, 2026	13.39	13.66	13.21	13.26	13.26	-3.70%	35,877,300
Feb 27, 2026	13.75	13.87	13.62	13.77	13.77	-0.72%	32,756,580
Feb 26, 2026	13.74	13.95	13.65	13.87	13.87	-	49,424,550
Feb 25, 2026	13.68	13.90	13.50	13.87	13.87	1.39%	54,114,680
Feb 24, 2026	13.00	14.00	13.00	13.68	13.68	6.87%	70,682,220
Feb 13, 2026	13.20	13.22	12.76	12.80	12.80	-3.03%	46,747,718
Feb 12, 2026	13.35	13.46	13.05	13.20	13.20	-4.07%	82,650,591
Feb 11, 2026	12.90	14.22	12.81	13.76	13.76	6.42%	114,615,900
Feb 10, 2026	13.41	13.41	12.61	12.93	12.93	-4.22%	61,920,180
Feb 9, 2026	13.70	14.10	13.42	13.50	13.50	0.90%	55,353,940
Feb 6, 2026	13.69	14.06	13.15	13.38	13.38	-4.02%	60,605,810
Feb 5, 2026	13.80	14.38	13.52	13.94	13.94	-3.33%	55,095,930
Feb 4, 2026	13.95	14.85	13.86	14.42	14.42	1.69%	83,271,700
Feb 3, 2026	13.57	14.37	13.37	14.18	14.18	5.51%	85,261,180
Feb 2, 2026	13.87	14.05	13.26	13.44	13.44	-0.96%	61,478,480
Jan 30, 2026	14.25	14.81	13.50	13.57	13.57	-7.05%	87,041,510
Jan 29, 2026	14.99	15.32	14.30	14.60	14.60	-6.59%	108,475,500
Jan 28, 2026	14.68	15.98	13.91	15.63	15.63	3.99%	158,948,000
Jan 27, 2026	14.66	15.48	14.66	15.03	15.03	-7.68%	148,521,000
Jan 26, 2026	15.33	16.28	14.88	16.28	16.28	10.00%	198,657,900
Jan 23, 2026	14.29	15.25	13.55	14.80	14.80	6.78%	220,462,100
Jan 22, 2026	12.63	13.86	12.63	13.86	13.86	10.00%	86,003,730
Jan 21, 2026	14.10	14.93	12.55	12.60	12.60	-9.61%	205,159,600
Jan 20, 2026	13.69	13.94	13.00	13.94	13.94	10.02%	193,721,300
Jan 19, 2026	11.48	12.67	11.39	12.67	12.67	9.98%	66,194,900
Jan 16, 2026	11.82	12.60	11.13	11.52	11.52	-4.64%	112,131,800
Jan 15, 2026	13.00	13.77	11.90	12.08	12.08	-3.51%	168,551,900
Jan 14, 2026	11.26	12.52	11.25	12.52	12.52	10.02%	72,289,590
Jan 13, 2026	12.15	12.23	11.38	11.38	11.38	-6.18%	98,677,340
Jan 12, 2026	11.87	12.31	11.86	12.13	12.13	4.30%	119,722,200