SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.53	26.61	25.05	25.42	25.42	-3.35%	221,104,392
Mar 31, 2026	27.75	27.98	26.00	26.30	26.30	-5.12%	263,142,000
Mar 30, 2026	27.46	28.36	27.46	27.72	27.72	0.98%	193,989,800
Mar 27, 2026	27.40	27.95	27.05	27.45	27.45	-2.42%	146,840,226
Mar 26, 2026	28.61	28.75	27.38	28.13	28.13	-0.64%	211,375,050
Mar 25, 2026	27.85	28.78	27.83	28.31	28.31	2.65%	197,775,795
Mar 24, 2026	28.08	28.23	27.04	27.58	27.58	0.62%	204,464,700
Mar 23, 2026	28.40	29.08	27.30	27.41	27.41	-6.13%	243,566,300
Mar 20, 2026	29.90	30.39	29.15	29.20	29.20	-2.05%	241,263,600
Mar 19, 2026	30.00	31.17	29.65	29.81	29.81	-3.84%	316,113,905
Mar 18, 2026	28.56	31.41	28.20	31.00	31.00	8.58%	454,315,100
Mar 17, 2026	30.01	30.70	28.50	28.55	28.55	-7.93%	321,617,800
Mar 16, 2026	31.90	33.30	29.39	31.01	31.01	-1.34%	449,637,700
Mar 13, 2026	31.35	32.68	31.00	31.43	31.43	0.45%	394,195,600
Mar 12, 2026	29.94	33.00	29.15	31.29	31.29	3.47%	478,142,900
Mar 11, 2026	28.51	31.00	27.82	30.24	30.24	6.18%	434,392,900
Mar 10, 2026	28.59	29.20	28.23	28.48	28.48	0.04%	201,005,873
Mar 9, 2026	27.70	28.58	27.50	28.47	28.47	-	197,276,100
Mar 6, 2026	27.88	28.98	27.72	28.47	28.47	1.68%	246,520,300
Mar 5, 2026	27.60	28.15	27.11	28.00	28.00	3.67%	241,512,600
Mar 4, 2026	25.87	27.98	25.87	27.01	27.01	2.58%	211,912,500
Mar 3, 2026	28.12	28.25	26.26	26.33	26.33	-6.33%	260,184,200
Mar 2, 2026	28.08	29.58	28.07	28.11	28.11	-1.20%	312,082,200
Feb 27, 2026	28.00	28.99	27.88	28.45	28.45	0.25%	261,815,200
Feb 26, 2026	27.00	28.73	26.62	28.38	28.38	4.11%	337,077,400
Feb 25, 2026	26.20	27.57	26.08	27.26	27.26	4.52%	260,800,500
Feb 24, 2026	25.23	26.65	25.03	26.08	26.08	4.74%	229,020,500
Feb 13, 2026	25.05	25.29	24.85	24.90	24.90	-0.92%	100,779,400
Feb 12, 2026	25.20	25.60	25.05	25.13	25.13	-1.30%	125,780,400
Feb 11, 2026	25.65	26.13	25.40	25.46	25.46	-0.82%	133,745,600
Feb 10, 2026	26.20	26.33	25.52	25.67	25.67	-1.99%	143,220,500
Feb 9, 2026	26.02	26.58	25.43	26.19	26.19	2.67%	225,527,400
Feb 6, 2026	24.76	26.07	24.76	25.51	25.51	2.78%	242,844,000
Feb 5, 2026	25.53	25.94	24.56	24.82	24.82	-9.02%	351,446,400
Feb 4, 2026	26.81	27.97	26.66	27.28	27.28	0.44%	297,686,827
Feb 3, 2026	26.01	27.40	25.47	27.16	27.16	5.97%	324,880,085
Feb 2, 2026	26.10	26.80	25.53	25.63	25.63	-1.84%	207,352,167
Jan 30, 2026	26.91	27.63	25.78	26.11	26.11	-2.94%	238,130,900
Jan 29, 2026	27.48	28.47	26.81	26.90	26.90	-2.92%	289,889,300
Jan 28, 2026	28.31	28.76	27.25	27.71	27.71	-3.08%	308,117,900
Jan 27, 2026	28.24	29.49	28.09	28.59	28.59	0.67%	340,380,600
Jan 26, 2026	29.79	30.53	28.01	28.40	28.40	-3.99%	576,971,400
Jan 23, 2026	27.69	29.58	27.69	29.58	29.58	10.00%	348,966,100
Jan 22, 2026	25.63	27.19	25.34	26.89	26.89	5.66%	430,490,800
Jan 21, 2026	25.94	26.58	25.38	25.45	25.45	-2.34%	333,692,900
Jan 20, 2026	26.93	27.33	25.65	26.06	26.06	-5.92%	499,095,300
Jan 19, 2026	24.34	28.51	24.34	27.70	27.70	2.44%	711,645,100
Jan 16, 2026	27.04	27.04	27.04	27.04	27.04	-9.99%	69,043,500
Jan 15, 2026	30.39	31.62	30.04	30.04	30.04	-10.01%	180,717,000
Jan 14, 2026	34.47	35.55	32.63	33.38	33.38	-1.68%	755,042,300