SHE:002201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.36	12.40	11.53	11.59	11.59	-2.52%	37,518,630
May 20, 2026	11.94	11.98	11.58	11.89	11.89	-1.49%	30,407,950
May 19, 2026	12.68	12.69	11.85	12.07	12.07	-5.41%	49,096,840
May 18, 2026	12.68	12.95	12.45	12.76	12.76	-0.08%	27,441,450
May 15, 2026	13.40	13.51	12.65	12.77	12.77	-4.34%	42,808,160
May 14, 2026	14.19	14.19	13.35	13.35	13.35	-6.84%	60,199,320
May 13, 2026	13.95	14.70	13.74	14.33	14.33	1.56%	69,512,630
May 12, 2026	14.20	14.43	13.71	14.11	14.11	-1.40%	53,778,120
May 11, 2026	14.60	14.83	14.20	14.31	14.31	-1.45%	65,925,030
May 8, 2026	14.35	14.61	13.88	14.52	14.52	0.21%	81,598,660
May 7, 2026	14.08	14.56	13.91	14.49	14.49	4.77%	92,799,190
May 6, 2026	13.50	14.12	13.40	13.83	13.83	3.29%	69,967,730
Apr 30, 2026	13.82	13.82	13.03	13.39	13.39	-4.01%	82,130,220
Apr 29, 2026	14.02	14.48	13.80	13.95	13.95	-3.26%	86,841,040
Apr 28, 2026	13.77	14.66	13.60	14.42	14.42	2.05%	98,567,440
Apr 27, 2026	13.78	14.55	13.55	14.13	14.13	-0.49%	92,873,980
Apr 24, 2026	14.20	15.28	14.20	14.20	14.20	-4.05%	128,817,100
Apr 23, 2026	15.98	16.85	14.74	14.80	14.80	-3.39%	189,789,300
Apr 22, 2026	13.93	15.32	13.93	15.32	15.32	9.98%	180,089,100
Apr 21, 2026	12.49	13.93	12.38	13.93	13.93	10.03%	94,426,230
Apr 20, 2026	12.20	12.66	12.11	12.66	12.66	3.60%	60,579,970
Apr 17, 2026	12.14	12.48	12.09	12.22	12.22	-0.24%	42,425,850
Apr 16, 2026	11.79	12.52	11.65	12.25	12.25	3.90%	57,831,970
Apr 15, 2026	11.97	12.12	11.71	11.79	11.79	-1.83%	40,959,550
Apr 14, 2026	12.20	12.20	11.86	12.01	12.01	-1.56%	56,128,590
Apr 13, 2026	11.34	12.20	11.31	12.20	12.20	5.72%	78,970,690
Apr 10, 2026	11.40	12.04	11.28	11.54	11.54	3.04%	40,439,520
Apr 9, 2026	11.32	11.37	11.06	11.20	11.20	-2.44%	18,077,130
Apr 8, 2026	11.23	11.50	11.23	11.48	11.48	4.27%	24,340,760
Apr 7, 2026	11.01	11.25	10.98	11.01	11.01	0.09%	18,447,870
Apr 3, 2026	11.66	11.67	10.96	11.00	11.00	-4.93%	29,922,320
Apr 2, 2026	11.60	11.84	11.46	11.57	11.57	-1.62%	35,515,360
Apr 1, 2026	11.55	12.05	11.46	11.76	11.76	1.20%	51,077,680
Mar 31, 2026	11.39	11.88	11.37	11.62	11.62	1.04%	42,980,940
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%	20,429,590
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%	14,336,170
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