SHE:002201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	14.20	14.48	13.80	14.26	-	-1.11%	46,247,955
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%	40,439,528
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%	20,429,596
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