SHE:002209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.48	16.74	16.20	16.68	16.68	1.09%	13,139,564
Apr 16, 2026	15.11	16.50	14.92	16.50	16.50	10.00%	11,115,463
Apr 15, 2026	15.37	15.37	14.97	15.00	15.00	-2.09%	3,294,200
Apr 14, 2026	15.60	15.62	15.13	15.32	15.32	-0.58%	3,353,020
Apr 13, 2026	15.55	15.68	15.28	15.41	15.41	-0.90%	3,735,325
Apr 10, 2026	15.50	15.98	15.38	15.55	15.55	0.71%	5,596,101
Apr 9, 2026	15.88	15.93	15.36	15.44	15.44	-1.53%	3,517,600
Apr 8, 2026	15.66	15.76	15.43	15.68	15.68	3.64%	5,107,500
Apr 7, 2026	15.49	15.49	15.02	15.13	15.13	-1.43%	4,316,900
Apr 3, 2026	15.38	15.54	15.01	15.35	15.35	0.26%	4,946,100
Apr 2, 2026	15.89	15.90	15.18	15.31	15.31	-4.13%	6,065,400
Apr 1, 2026	15.70	16.19	15.50	15.97	15.97	3.37%	8,495,511
Mar 31, 2026	15.70	15.87	15.42	15.45	15.45	-1.59%	5,745,652
Mar 30, 2026	16.36	16.52	15.62	15.70	15.70	-5.08%	12,888,200
Mar 27, 2026	15.56	16.81	15.33	16.54	16.54	7.06%	22,431,950
Mar 26, 2026	14.55	15.80	14.55	15.45	15.45	6.40%	13,986,020
Mar 25, 2026	14.29	14.80	14.29	14.52	14.52	2.33%	4,914,410
Mar 24, 2026	14.00	14.19	13.58	14.19	14.19	3.35%	6,038,900
Mar 23, 2026	14.25	14.45	13.50	13.73	13.73	-5.31%	6,151,810
Mar 20, 2026	15.40	15.45	14.45	14.50	14.50	-4.73%	5,528,200
Mar 19, 2026	15.28	15.92	15.13	15.22	15.22	-1.49%	6,746,000
Mar 18, 2026	15.04	15.50	14.94	15.45	15.45	3.28%	3,553,800
Mar 17, 2026	15.15	15.24	14.96	14.96	14.96	-0.40%	3,512,000
Mar 16, 2026	15.28	15.33	14.87	15.02	15.02	-0.92%	2,742,000
Mar 13, 2026	15.19	15.44	15.11	15.16	15.16	-0.20%	2,668,400
Mar 12, 2026	15.75	15.75	15.14	15.19	15.19	-2.69%	4,550,200
Mar 11, 2026	15.68	16.13	15.59	15.61	15.61	0.19%	4,513,700
Mar 10, 2026	15.45	15.61	15.27	15.58	15.58	2.77%	3,246,900
Mar 9, 2026	15.56	15.56	15.01	15.16	15.16	-2.51%	4,528,600
Mar 6, 2026	15.31	15.73	15.18	15.55	15.55	0.97%	4,903,718
Mar 5, 2026	15.07	15.54	15.05	15.40	15.40	3.56%	5,110,318
Mar 4, 2026	14.69	15.05	14.53	14.87	14.87	0.88%	5,325,100
Mar 3, 2026	15.30	15.44	14.72	14.74	14.74	-3.34%	7,349,700
Mar 2, 2026	16.27	16.51	15.20	15.25	15.25	-7.35%	18,658,300
Feb 27, 2026	16.61	16.74	16.33	16.46	16.46	-1.26%	6,336,000
Feb 26, 2026	16.67	16.74	16.53	16.67	16.67	-	2,495,400
Feb 25, 2026	16.75	16.84	16.50	16.67	16.67	-0.18%	4,259,600
Feb 24, 2026	16.40	16.83	16.40	16.70	16.70	2.33%	5,511,402
Feb 13, 2026	16.45	16.54	16.30	16.32	16.32	-0.37%	2,514,900
Feb 12, 2026	16.47	16.54	16.22	16.38	16.38	-0.91%	3,074,200
Feb 11, 2026	16.54	16.76	16.39	16.53	16.53	-0.12%	3,352,401
Feb 10, 2026	16.50	16.70	16.45	16.55	16.55	0.12%	3,827,300
Feb 9, 2026	16.44	16.87	16.43	16.53	16.53	0.79%	5,408,180
Feb 6, 2026	15.76	16.55	15.67	16.40	16.40	3.27%	7,509,600
Feb 5, 2026	15.88	16.04	15.75	15.88	15.88	-	2,994,400
Feb 4, 2026	15.83	16.20	15.72	15.88	15.88	0.32%	4,082,001
Feb 3, 2026	15.72	15.87	15.43	15.83	15.83	2.66%	3,878,973
Feb 2, 2026	15.65	16.01	15.41	15.42	15.42	-1.60%	5,095,781
Jan 30, 2026	15.36	15.74	15.26	15.67	15.67	2.02%	5,100,400
Jan 29, 2026	15.72	15.92	15.31	15.36	15.36	-2.41%	7,402,201