SHE:002215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.49	9.51	9.30	9.37	9.37	-0.32%	11,381,430
May 21, 2026	9.65	9.77	9.40	9.40	9.40	-2.59%	15,480,910
May 20, 2026	9.80	9.80	9.52	9.65	9.65	-1.73%	17,940,410
May 19, 2026	9.97	10.00	9.68	9.82	9.82	-1.31%	22,411,020
May 18, 2026	10.05	10.13	9.80	9.95	9.95	-1.78%	16,305,890
May 15, 2026	10.12	10.36	10.01	10.13	10.13	0.20%	17,510,500
May 14, 2026	10.41	10.44	10.11	10.11	10.11	-2.51%	17,530,100
May 13, 2026	10.43	10.58	10.35	10.37	10.37	-0.19%	12,595,570
May 12, 2026	10.68	10.68	10.34	10.39	10.39	-2.90%	23,843,350
May 11, 2026	10.60	10.86	10.56	10.70	10.70	1.42%	23,070,050
May 8, 2026	10.77	10.83	10.51	10.55	10.55	-1.95%	21,742,210
May 7, 2026	10.84	10.84	10.66	10.76	10.76	-0.83%	17,608,930
May 6, 2026	10.90	10.98	10.71	10.85	10.85	-0.64%	21,886,810
Apr 30, 2026	10.95	11.04	10.85	10.92	10.92	-0.09%	23,163,670
Apr 29, 2026	10.79	11.04	10.71	10.93	10.93	2.44%	23,744,700
Apr 28, 2026	10.65	10.71	10.49	10.67	10.67	0.38%	26,420,530
Apr 27, 2026	10.40	10.69	10.32	10.63	10.63	2.31%	18,738,280
Apr 24, 2026	10.14	10.45	10.13	10.39	10.39	2.36%	13,774,790
Apr 23, 2026	10.11	10.20	10.03	10.15	10.15	0.40%	8,459,480
Apr 22, 2026	10.13	10.23	10.05	10.11	10.11	-0.30%	7,540,945
Apr 21, 2026	9.91	10.33	9.91	10.14	10.14	2.22%	15,866,740
Apr 20, 2026	9.99	10.00	9.80	9.92	9.92	-1.49%	11,672,850
Apr 17, 2026	10.32	10.41	10.01	10.07	10.07	-2.89%	17,601,940
Apr 16, 2026	10.45	10.47	10.31	10.37	10.37	0.68%	6,546,900
Apr 15, 2026	10.22	10.45	10.15	10.30	10.30	1.18%	10,484,820
Apr 14, 2026	10.19	10.23	10.04	10.18	10.18	0.49%	10,243,290
Apr 13, 2026	10.32	10.32	10.11	10.13	10.13	-2.31%	8,643,700
Apr 10, 2026	10.46	10.50	10.30	10.37	10.37	-	9,743,200
Apr 9, 2026	10.49	10.57	10.36	10.37	10.37	-1.71%	8,118,800
Apr 8, 2026	10.47	10.56	10.41	10.55	10.55	1.64%	12,279,500
Apr 7, 2026	10.08	10.38	10.07	10.38	10.38	3.18%	8,551,410
Apr 3, 2026	10.25	10.28	10.03	10.06	10.06	-2.04%	6,513,305
Apr 2, 2026	10.33	10.36	10.17	10.27	10.27	-1.34%	7,964,400
Apr 1, 2026	10.49	10.60	10.40	10.41	10.41	0.10%	10,661,810
Mar 31, 2026	10.45	10.60	10.32	10.40	10.40	-0.67%	8,735,860
Mar 30, 2026	10.30	10.55	10.25	10.47	10.47	0.67%	8,541,427
Mar 27, 2026	10.00	10.61	9.98	10.40	10.40	2.97%	15,359,250
Mar 26, 2026	10.34	10.39	10.05	10.10	10.10	-2.13%	8,218,067
Mar 25, 2026	9.94	10.38	9.90	10.32	10.32	4.45%	18,044,110
Mar 24, 2026	9.80	9.88	9.60	9.88	9.88	2.49%	11,465,460
Mar 23, 2026	9.86	9.90	9.49	9.64	9.64	-3.60%	18,106,900
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