SHE:002205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.13	13.27	12.76	12.83	12.83	-2.28%	2,308,000
Mar 25, 2026	12.94	13.19	12.70	13.13	13.13	2.90%	2,839,600
Mar 24, 2026	12.51	12.78	12.18	12.76	12.76	5.11%	3,802,300
Mar 23, 2026	12.56	12.72	12.02	12.14	12.14	-5.38%	4,145,480
Mar 20, 2026	13.47	13.58	12.82	12.83	12.83	-3.53%	3,030,102
Mar 19, 2026	13.76	13.79	13.26	13.30	13.30	-3.90%	2,660,320
Mar 18, 2026	13.77	13.84	13.53	13.84	13.84	1.54%	2,367,600
Mar 17, 2026	13.98	14.14	13.62	13.63	13.63	-2.01%	2,894,700
Mar 16, 2026	13.87	14.31	13.72	13.91	13.91	0.29%	3,742,600
Mar 13, 2026	13.91	14.18	13.82	13.87	13.87	-0.29%	2,812,400
Mar 12, 2026	14.41	14.45	13.80	13.91	13.91	-3.20%	4,368,701
Mar 11, 2026	14.65	14.65	14.30	14.37	14.37	-1.44%	3,317,400
Mar 10, 2026	14.54	14.70	14.31	14.58	14.58	1.11%	3,094,600
Mar 9, 2026	14.71	14.93	14.33	14.42	14.42	-2.90%	4,469,304
Mar 6, 2026	14.56	14.85	14.32	14.85	14.85	2.56%	4,936,660
Mar 5, 2026	14.40	15.08	14.40	14.48	14.48	2.33%	4,695,730
Mar 4, 2026	14.00	14.33	13.89	14.15	14.15	-0.56%	4,163,062
Mar 3, 2026	14.47	14.69	14.19	14.23	14.23	-1.93%	4,732,360
Mar 2, 2026	14.66	14.81	14.18	14.51	14.51	-2.29%	5,055,200
Feb 27, 2026	14.82	14.88	14.60	14.85	14.85	0.27%	3,916,026
Feb 26, 2026	15.10	15.14	14.73	14.81	14.81	-1.92%	5,120,300
Feb 25, 2026	15.27	15.39	15.00	15.10	15.10	-0.40%	7,073,841
Feb 24, 2026	14.37	15.73	14.31	15.16	15.16	6.01%	11,342,950
Feb 13, 2026	14.41	14.59	14.18	14.30	14.30	-0.69%	2,319,360
Feb 12, 2026	14.75	14.77	14.38	14.40	14.40	-1.44%	2,599,506
Feb 11, 2026	14.75	14.81	14.60	14.61	14.61	-0.81%	2,342,660
Feb 10, 2026	14.79	14.79	14.60	14.73	14.73	-0.54%	3,002,502
Feb 9, 2026	14.65	14.82	14.53	14.81	14.81	2.07%	4,751,600
Feb 6, 2026	14.60	14.92	14.46	14.51	14.51	-1.36%	5,823,900
Feb 5, 2026	14.68	14.93	14.59	14.71	14.71	0.07%	4,751,860
Feb 4, 2026	14.35	14.84	14.23	14.70	14.70	2.87%	6,339,069
Feb 3, 2026	14.03	14.39	13.89	14.29	14.29	3.18%	5,692,400
Feb 2, 2026	14.00	14.23	13.83	13.85	13.85	-1.49%	3,706,600
Jan 30, 2026	13.90	14.18	13.74	14.06	14.06	0.79%	3,686,200
Jan 29, 2026	14.00	14.08	13.80	13.95	13.95	-0.21%	2,903,740
Jan 28, 2026	14.02	14.15	13.94	13.98	13.98	-0.29%	3,317,547
Jan 27, 2026	14.20	14.21	13.69	14.02	14.02	-1.20%	2,925,700
Jan 26, 2026	14.29	14.35	14.08	14.19	14.19	-0.70%	3,782,848
Jan 23, 2026	14.36	14.37	14.20	14.29	14.29	-0.35%	3,471,885
Jan 22, 2026	14.22	14.36	14.19	14.34	14.34	0.84%	3,391,504
Jan 21, 2026	14.10	14.27	13.97	14.22	14.22	0.21%	3,357,380
Jan 20, 2026	14.14	14.42	14.02	14.19	14.19	0.64%	4,733,028
Jan 19, 2026	13.90	14.12	13.79	14.10	14.10	1.15%	4,301,648
Jan 16, 2026	13.69	13.97	13.69	13.94	13.94	1.75%	5,023,960
Jan 15, 2026	13.71	13.82	13.58	13.70	13.70	-0.44%	3,372,060
Jan 14, 2026	13.70	13.88	13.57	13.76	13.76	-0.07%	4,698,790
Jan 13, 2026	13.87	13.90	13.65	13.77	13.77	-0.94%	4,648,945
Jan 12, 2026	13.68	14.03	13.68	13.90	13.90	-0.14%	6,820,855
Jan 9, 2026	13.81	13.99	13.76	13.92	13.92	0.94%	5,930,828
Jan 8, 2026	13.55	13.79	13.51	13.79	13.79	1.47%	5,001,630