SHE:002207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.12	10.13	9.48	9.65	9.65	-2.13%	25,765,500
Mar 27, 2026	9.70	9.95	9.55	9.86	9.86	1.65%	24,207,200
Mar 26, 2026	9.86	10.05	9.53	9.70	9.70	-1.72%	31,137,800
Mar 25, 2026	9.39	9.90	9.39	9.87	9.87	1.33%	28,905,500
Mar 24, 2026	9.75	9.86	9.38	9.74	9.74	-2.40%	34,972,570
Mar 23, 2026	9.99	10.29	9.83	9.98	9.98	-1.38%	32,862,270
Mar 20, 2026	10.40	10.68	10.11	10.12	10.12	-9.80%	41,350,500
Mar 19, 2026	11.29	11.35	10.75	11.22	11.22	5.15%	57,551,674
Mar 18, 2026	10.64	10.80	10.36	10.67	10.67	-4.13%	36,722,402
Mar 17, 2026	10.95	11.42	10.85	11.13	11.13	-2.02%	41,777,500
Mar 16, 2026	11.18	11.88	11.18	11.36	11.36	1.70%	40,589,870
Mar 13, 2026	11.84	11.95	10.98	11.17	11.17	-3.79%	43,736,600
Mar 12, 2026	12.01	12.45	11.50	11.61	11.61	-2.11%	52,453,200
Mar 11, 2026	11.36	12.13	11.30	11.86	11.86	0.51%	53,838,760
Mar 10, 2026	11.80	12.24	11.80	11.80	11.80	-9.99%	67,669,960
Mar 9, 2026	14.44	14.44	13.05	13.11	13.11	-0.15%	95,890,260
Mar 6, 2026	13.14	13.76	12.88	13.13	13.13	-6.21%	70,245,780
Mar 5, 2026	13.53	16.01	13.53	14.00	14.00	-6.85%	108,512,600
Mar 4, 2026	14.18	15.03	12.73	15.03	15.03	10.03%	120,882,900
Mar 3, 2026	13.66	13.66	13.66	13.66	13.66	9.98%	3,549,100
Mar 2, 2026	12.42	12.42	12.42	12.42	12.42	10.01%	8,016,022
Feb 27, 2026	11.50	11.77	11.11	11.29	11.29	-1.83%	43,226,800
Feb 26, 2026	11.43	11.88	11.34	11.50	11.50	-0.78%	53,738,020
Feb 25, 2026	11.58	12.17	11.12	11.59	11.59	4.41%	86,409,340
Feb 24, 2026	10.69	11.10	10.60	11.10	11.10	10.01%	11,428,620
Feb 13, 2026	10.21	10.29	9.81	10.09	10.09	-2.04%	26,184,800
Feb 12, 2026	10.87	11.05	10.28	10.30	10.30	-4.01%	35,478,800
Feb 11, 2026	11.06	11.22	10.70	10.73	10.73	-1.29%	45,431,400
Feb 10, 2026	10.78	11.45	10.68	10.87	10.87	2.84%	52,600,600
Feb 9, 2026	10.43	10.88	10.22	10.57	10.57	2.42%	58,866,400
Feb 6, 2026	9.07	10.32	8.97	10.32	10.32	10.02%	60,263,310
Feb 5, 2026	9.62	10.08	9.36	9.38	9.38	-6.20%	45,612,990
Feb 4, 2026	9.62	10.30	9.27	10.00	10.00	6.16%	67,568,470
Feb 3, 2026	9.01	9.69	9.01	9.42	9.42	-5.89%	75,547,860
Feb 2, 2026	10.01	10.01	10.01	10.01	10.01	-9.98%	4,231,900
Jan 30, 2026	11.51	12.30	10.68	11.12	11.12	-0.54%	102,200,970
Jan 29, 2026	10.57	11.18	9.98	11.18	11.18	10.04%	75,522,810
Jan 28, 2026	9.40	10.16	9.29	10.16	10.16	9.96%	66,243,650
Jan 27, 2026	9.18	9.50	8.96	9.24	9.24	-1.81%	45,534,400
Jan 26, 2026	9.20	9.79	9.06	9.41	9.41	5.26%	60,701,240
Jan 23, 2026	8.68	9.05	8.62	8.94	8.94	0.56%	38,313,220
Jan 22, 2026	8.55	9.09	8.51	8.89	8.89	2.77%	44,440,120
Jan 21, 2026	8.25	8.78	8.25	8.65	8.65	4.09%	35,824,120
Jan 20, 2026	8.30	8.37	8.17	8.31	8.31	-0.72%	21,495,690
Jan 19, 2026	8.20	8.39	8.11	8.37	8.37	1.33%	27,408,910
Jan 16, 2026	8.70	8.80	8.15	8.26	8.26	-8.43%	43,503,500
Jan 15, 2026	8.88	9.36	8.77	9.02	9.02	-2.80%	52,021,730
Jan 14, 2026	8.70	9.92	8.52	9.28	9.28	2.88%	86,908,920
Jan 13, 2026	8.26	9.02	8.25	9.02	9.02	10.00%	84,264,833
Jan 12, 2026	8.22	8.33	8.13	8.20	8.20	-1.80%	32,749,150