SHE:002208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.50	13.08	12.50	12.73	-	0.95%	22,407,000
Apr 27, 2026	12.54	12.74	12.31	12.61	12.61	0.32%	15,855,880
Apr 24, 2026	12.50	12.74	12.39	12.57	12.57	0.48%	19,727,170
Apr 23, 2026	12.95	12.99	12.46	12.51	12.51	-3.25%	22,805,300
Apr 22, 2026	12.68	12.98	12.56	12.93	12.93	1.81%	24,658,260
Apr 21, 2026	12.50	12.78	12.20	12.70	12.70	2.58%	32,518,630
Apr 20, 2026	12.50	12.64	12.34	12.38	12.38	-2.60%	31,024,620
Apr 17, 2026	12.48	12.92	12.28	12.71	12.71	2.83%	43,580,310
Apr 16, 2026	12.20	12.48	12.10	12.36	12.36	0.73%	23,295,580
Apr 15, 2026	12.40	12.68	12.22	12.27	12.27	-2.15%	27,381,900
Apr 14, 2026	12.30	13.07	12.13	12.54	12.54	3.89%	45,484,560
Apr 13, 2026	11.90	12.10	11.83	12.07	12.07	0.75%	17,446,260
Apr 10, 2026	12.15	12.27	11.98	11.98	11.98	0.67%	21,797,860
Apr 9, 2026	11.87	12.07	11.60	11.90	11.90	-0.08%	24,300,200
Apr 8, 2026	11.48	11.96	11.32	11.91	11.91	6.43%	33,539,200
Apr 7, 2026	11.35	11.45	11.15	11.19	11.19	-1.67%	17,608,640
Apr 3, 2026	11.55	11.59	11.11	11.38	11.38	-1.04%	25,725,584
Apr 2, 2026	12.01	12.03	11.46	11.50	11.50	-3.36%	27,480,641
Apr 1, 2026	12.35	12.45	11.79	11.90	11.90	-1.82%	38,740,100
Mar 31, 2026	12.30	12.94	11.62	12.12	12.12	-1.86%	56,406,520
Mar 30, 2026	12.29	12.40	12.09	12.35	12.35	-1.91%	23,629,790
Mar 27, 2026	12.13	12.69	12.05	12.59	12.59	0.96%	25,590,380
Mar 26, 2026	12.86	12.87	12.41	12.47	12.47	-4.22%	30,484,540
Mar 25, 2026	12.92	13.28	12.83	13.02	13.02	0.93%	38,412,460
Mar 24, 2026	12.65	12.95	12.25	12.90	12.90	3.04%	40,070,170
Mar 23, 2026	13.00	13.30	12.52	12.52	12.52	-9.99%	45,581,740
Mar 20, 2026	15.60	15.70	13.91	13.91	13.91	-10.03%	67,023,611
Mar 19, 2026	15.70	15.95	15.15	15.46	15.46	-3.86%	50,012,650
Mar 18, 2026	15.85	16.19	15.29	16.08	16.08	3.08%	58,925,040
Mar 17, 2026	15.72	16.58	15.55	15.60	15.60	-1.27%	57,462,770
Mar 16, 2026	15.30	16.10	15.14	15.80	15.80	1.67%	49,941,290
Mar 13, 2026	15.80	16.35	15.52	15.54	15.54	-2.14%	49,101,320
Mar 12, 2026	16.40	16.40	15.66	15.88	15.88	-1.85%	38,981,180
Mar 11, 2026	16.01	16.34	15.86	16.18	16.18	1.31%	46,883,700
Mar 10, 2026	16.10	16.44	15.86	15.97	15.97	0.63%	47,988,160
Mar 9, 2026	15.10	16.65	14.43	15.87	15.87	0.32%	70,893,600
Mar 6, 2026	15.20	16.19	15.11	15.82	15.82	5.12%	62,758,660
Mar 5, 2026	15.50	15.56	14.88	15.05	15.05	0.53%	33,823,070
Mar 4, 2026	14.70	15.28	14.70	14.97	14.97	1.77%	32,153,940
Mar 3, 2026	15.35	15.78	14.70	14.71	14.71	-4.17%	42,288,590
Mar 2, 2026	15.25	15.66	15.15	15.35	15.35	-1.35%	35,505,462
Feb 27, 2026	15.60	15.72	15.25	15.56	15.56	0.84%	32,762,300
Feb 26, 2026	15.69	15.96	15.26	15.43	15.43	-1.34%	46,931,000
Feb 25, 2026	16.03	16.17	15.45	15.64	15.64	-5.33%	70,929,230
Feb 24, 2026	15.70	17.08	15.45	16.52	16.52	6.17%	80,119,520
Feb 13, 2026	15.43	15.94	15.16	15.56	15.56	-0.13%	65,145,760
Feb 12, 2026	14.16	15.58	14.10	15.58	15.58	10.03%	68,404,200
Feb 11, 2026	14.08	14.99	14.04	14.16	14.16	0.93%	40,605,420
Feb 10, 2026	14.40	14.49	14.01	14.03	14.03	-2.57%	29,683,310
Feb 9, 2026	14.66	14.75	14.26	14.40	14.40	-1.71%	46,813,251