SHE:002205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.52	13.58	13.30	13.43	13.43	0.37%	3,400,302
Apr 30, 2026	13.26	13.51	13.20	13.38	13.38	0.45%	2,629,602
Apr 29, 2026	13.05	13.46	13.01	13.32	13.32	1.76%	3,247,280
Apr 28, 2026	12.83	13.24	12.83	13.09	13.09	1.39%	4,476,242
Apr 27, 2026	12.74	12.94	12.32	12.91	12.91	1.41%	3,928,822
Apr 24, 2026	12.56	12.78	12.40	12.73	12.73	0.71%	2,502,940
Apr 23, 2026	12.56	12.73	12.32	12.64	12.64	1.20%	3,170,820
Apr 22, 2026	12.74	12.77	12.39	12.49	12.49	-2.35%	2,993,410
Apr 21, 2026	12.96	13.00	12.69	12.79	12.79	-1.46%	3,523,680
Apr 20, 2026	12.89	12.99	12.70	12.98	12.98	1.72%	2,858,425
Apr 17, 2026	12.87	13.03	12.70	12.76	12.76	-1.47%	2,026,529
Apr 16, 2026	12.82	13.03	12.51	12.95	12.95	1.57%	2,384,140
Apr 15, 2026	12.82	12.99	12.70	12.75	12.75	-0.08%	2,210,360
Apr 14, 2026	13.15	13.15	12.57	12.76	12.76	-1.77%	2,684,431
Apr 13, 2026	12.86	13.18	12.71	12.99	12.99	0.62%	3,540,160
Apr 10, 2026	13.07	13.25	12.80	12.91	12.91	1.33%	3,619,200
Apr 9, 2026	13.02	13.10	12.65	12.74	12.74	-2.82%	2,290,700
Apr 8, 2026	13.04	13.13	12.87	13.11	13.11	2.58%	2,990,302
Apr 7, 2026	12.47	13.18	12.38	12.78	12.78	3.48%	4,005,200
Apr 3, 2026	12.96	13.18	12.31	12.35	12.35	-4.26%	3,056,860
Apr 2, 2026	13.11	13.16	12.72	12.90	12.90	-1.30%	2,596,760
Apr 1, 2026	13.44	13.48	12.91	13.07	13.07	-0.83%	3,126,600
Mar 31, 2026	13.32	13.65	13.18	13.18	13.18	-0.98%	3,205,180
Mar 30, 2026	12.84	13.52	12.84	13.31	13.31	2.38%	3,791,380
Mar 27, 2026	12.72	13.04	12.65	13.00	13.00	1.33%	1,709,700
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