SHE:002215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.17	10.24	10.00	10.00	10.00	-1.19%	11,557,720
Mar 19, 2026	10.41	10.45	10.10	10.12	10.12	-3.80%	19,503,040
Mar 18, 2026	10.81	10.83	10.40	10.52	10.52	-2.68%	20,380,640
Mar 17, 2026	10.90	11.07	10.80	10.81	10.81	-1.19%	16,300,200
Mar 16, 2026	11.23	11.32	10.81	10.94	10.94	-2.67%	26,213,520
Mar 13, 2026	10.86	11.48	10.85	11.24	11.24	3.50%	30,445,200
Mar 12, 2026	10.99	11.02	10.82	10.86	10.86	-0.73%	15,013,150
Mar 11, 2026	10.99	11.00	10.81	10.94	10.94	-0.45%	13,306,800
Mar 10, 2026	11.03	11.13	10.94	10.99	10.99	0.46%	15,724,760
Mar 9, 2026	11.31	11.50	10.85	10.94	10.94	-3.95%	22,501,350
Mar 6, 2026	11.10	11.49	11.06	11.39	11.39	2.24%	19,953,630
Mar 5, 2026	11.55	11.75	11.08	11.14	11.14	-1.68%	23,432,950
Mar 4, 2026	11.06	11.48	11.00	11.33	11.33	1.61%	23,599,930
Mar 3, 2026	11.64	11.73	11.12	11.15	11.15	-4.37%	27,270,910
Mar 2, 2026	11.80	11.99	11.51	11.66	11.66	-2.51%	19,919,100
Feb 27, 2026	11.76	12.04	11.64	11.96	11.96	1.36%	25,600,830
Feb 26, 2026	12.06	12.07	11.76	11.80	11.80	-2.07%	22,210,420
Feb 25, 2026	12.03	12.25	11.95	12.05	12.05	-0.08%	24,199,530
Feb 24, 2026	11.94	12.15	11.86	12.06	12.06	1.60%	21,238,150
Feb 13, 2026	12.01	12.25	11.83	11.87	11.87	-1.33%	21,984,540
Feb 12, 2026	12.09	12.24	11.86	12.03	12.03	-0.33%	29,905,464
Feb 11, 2026	12.20	12.39	12.05	12.07	12.07	-1.07%	32,177,430
Feb 10, 2026	11.35	12.42	11.18	12.20	12.20	7.68%	73,979,610
Feb 9, 2026	11.40	11.63	11.30	11.33	11.33	0.89%	23,225,720
Feb 6, 2026	11.00	11.44	10.91	11.23	11.23	1.17%	22,225,300
Feb 5, 2026	11.35	11.45	11.03	11.10	11.10	-3.39%	19,327,000
Feb 4, 2026	11.17	11.61	11.06	11.49	11.49	3.42%	27,240,005
Feb 3, 2026	10.96	11.15	10.88	11.11	11.11	2.30%	14,567,354
Feb 2, 2026	11.58	11.62	10.85	10.86	10.86	-6.14%	32,285,187
Jan 30, 2026	11.30	11.65	11.27	11.57	11.57	1.85%	29,493,100
Jan 29, 2026	11.29	11.65	11.20	11.36	11.36	0.53%	25,887,090
Jan 28, 2026	11.15	11.35	11.06	11.30	11.30	1.07%	16,510,900
Jan 27, 2026	11.27	11.38	11.05	11.18	11.18	-1.06%	21,036,900
Jan 26, 2026	11.55	11.56	11.14	11.30	11.30	-2.42%	28,208,266
Jan 23, 2026	11.51	11.65	11.45	11.58	11.58	0.61%	22,605,598
Jan 22, 2026	11.55	11.72	11.42	11.51	11.51	-0.35%	21,424,280
Jan 21, 2026	11.62	11.72	11.47	11.55	11.55	-1.03%	22,590,100
Jan 20, 2026	11.72	11.72	11.47	11.67	11.67	-0.43%	23,255,830
Jan 19, 2026	11.34	11.84	11.33	11.72	11.72	3.72%	28,438,470
Jan 16, 2026	11.48	11.54	11.23	11.30	11.30	-1.57%	18,928,000
Jan 15, 2026	11.17	11.63	11.10	11.48	11.48	2.59%	26,236,747
Jan 14, 2026	11.08	11.45	11.00	11.19	11.19	0.99%	23,606,690
Jan 13, 2026	11.38	11.45	11.03	11.08	11.08	-2.81%	24,851,230
Jan 12, 2026	10.95	11.43	10.91	11.40	11.40	4.20%	31,787,836
Jan 9, 2026	10.87	11.03	10.84	10.94	10.94	0.46%	15,831,570
Jan 8, 2026	10.78	10.94	10.76	10.89	10.89	0.65%	9,902,237
Jan 7, 2026	11.01	11.08	10.78	10.82	10.82	-1.46%	14,160,180
Jan 6, 2026	10.79	11.10	10.77	10.98	10.98	1.95%	16,737,060
Jan 5, 2026	10.61	10.86	10.60	10.77	10.77	1.70%	12,156,800
Dec 31, 2025	10.88	10.93	10.52	10.59	10.59	-2.58%	12,788,970