SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	26.45	26.49	25.44	25.70	25.70	-2.02%	158,571,600
Apr 22, 2026	25.88	26.37	25.69	26.23	26.23	0.38%	158,843,000
Apr 21, 2026	26.40	26.69	25.89	26.13	26.13	-1.73%	180,833,200
Apr 20, 2026	25.14	26.95	25.03	26.59	26.59	4.73%	280,309,600
Apr 17, 2026	24.99	25.60	24.80	25.39	25.39	1.60%	176,384,600
Apr 16, 2026	25.10	25.20	24.80	24.99	24.99	-0.12%	153,626,800
Apr 15, 2026	25.43	25.95	24.84	25.02	25.02	-1.11%	258,131,400
Apr 14, 2026	24.35	25.34	24.10	25.30	25.30	4.81%	279,703,600
Apr 13, 2026	23.79	24.30	23.70	24.14	24.14	0.29%	122,555,275
Apr 10, 2026	24.02	24.77	24.01	24.07	24.07	0.96%	201,680,200
Apr 9, 2026	23.42	24.20	23.01	23.84	23.84	-	213,233,700
Apr 8, 2026	23.20	23.86	23.20	23.84	23.84	4.15%	277,768,900
Apr 7, 2026	23.84	23.84	22.80	22.89	22.89	-5.49%	228,576,800
Apr 3, 2026	23.90	24.44	22.93	24.22	24.22	0.87%	242,114,000
Apr 2, 2026	25.40	25.69	23.90	24.01	24.01	-5.55%	234,584,098
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