SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.27	10.27	9.80	9.87	-	-0.60%	4,429,200
Mar 25, 2026	9.92	10.03	9.85	9.93	9.93	0.30%	19,468,400
Mar 24, 2026	9.80	9.92	9.63	9.90	9.90	1.96%	20,008,660
Mar 23, 2026	10.08	10.09	9.63	9.71	9.71	-4.80%	27,124,760
Mar 20, 2026	10.27	10.49	10.20	10.20	10.20	-0.49%	16,010,170
Mar 19, 2026	10.49	10.55	10.18	10.25	10.25	-3.03%	24,640,760
Mar 18, 2026	10.87	10.95	10.52	10.57	10.57	-2.76%	22,542,000
Mar 17, 2026	11.18	11.37	10.87	10.87	10.87	-1.98%	36,943,190
Mar 16, 2026	10.95	11.48	10.92	11.09	11.09	2.31%	43,356,800
Mar 13, 2026	10.73	11.27	10.72	10.84	10.84	0.84%	32,345,180
Mar 12, 2026	10.76	10.86	10.59	10.75	10.75	-0.28%	23,501,153
Mar 11, 2026	10.53	10.95	10.47	10.78	10.78	2.08%	28,475,020
Mar 10, 2026	10.51	10.73	10.43	10.56	10.56	0.96%	25,655,590
Mar 9, 2026	10.44	10.52	10.16	10.46	10.46	-1.60%	25,128,880
Mar 6, 2026	10.52	10.72	10.46	10.63	10.63	0.57%	19,967,660
Mar 5, 2026	10.99	11.05	10.50	10.57	10.57	-2.67%	28,003,050
Mar 4, 2026	11.03	11.18	10.74	10.86	10.86	-2.16%	26,917,282
Mar 3, 2026	11.19	11.31	11.03	11.10	11.10	-0.80%	24,429,783
Mar 2, 2026	11.09	11.49	10.98	11.19	11.19	-0.53%	31,754,702
Feb 27, 2026	11.53	11.63	11.19	11.25	11.25	-2.60%	29,634,040
Feb 26, 2026	12.08	12.18	11.51	11.55	11.55	-3.91%	32,547,170
Feb 25, 2026	11.63	12.26	11.57	12.02	12.02	4.43%	47,121,690
Feb 24, 2026	11.58	11.75	11.48	11.51	11.51	-0.26%	18,864,450
Feb 13, 2026	11.68	11.85	11.51	11.54	11.54	-1.20%	25,074,190
Feb 12, 2026	11.64	11.84	11.62	11.68	11.68	0.52%	19,168,880
Feb 11, 2026	11.64	11.88	11.58	11.62	11.62	-0.43%	22,591,700
Feb 10, 2026	12.14	12.18	11.65	11.67	11.67	-3.55%	30,435,430
Feb 9, 2026	11.91	12.30	11.72	12.10	12.10	2.80%	44,692,930
Feb 6, 2026	11.98	12.11	11.71	11.77	11.77	-2.40%	32,882,070
Feb 5, 2026	12.09	12.34	11.93	12.06	12.06	-1.31%	32,960,020
Feb 4, 2026	11.51	12.33	11.35	12.22	12.22	6.26%	59,419,962
Feb 3, 2026	11.10	11.63	11.03	11.50	11.50	5.31%	64,419,960
Feb 2, 2026	11.42	11.59	10.86	10.92	10.92	-5.94%	46,559,450
Jan 30, 2026	11.91	12.00	11.44	11.61	11.61	-3.41%	45,869,530
Jan 29, 2026	11.19	12.25	11.09	12.02	12.02	6.94%	70,929,870
Jan 28, 2026	10.82	11.26	10.76	11.24	11.24	3.88%	43,717,230
Jan 27, 2026	10.72	10.91	10.58	10.82	10.82	0.93%	26,747,300
Jan 26, 2026	10.90	11.00	10.62	10.72	10.72	-2.37%	30,917,910
Jan 23, 2026	10.91	11.08	10.75	10.98	10.98	0.37%	28,020,886
Jan 22, 2026	10.84	11.12	10.71	10.94	10.94	1.39%	28,906,350
Jan 21, 2026	11.10	11.11	10.69	10.79	10.79	-1.82%	41,248,000
Jan 20, 2026	10.47	11.31	10.40	10.99	10.99	4.97%	70,373,450
Jan 19, 2026	10.03	10.74	9.93	10.47	10.47	4.28%	65,748,430
Jan 16, 2026	10.33	10.36	9.98	10.04	10.04	-2.24%	39,883,130
Jan 15, 2026	9.90	10.43	9.87	10.27	10.27	3.84%	61,418,640
Jan 14, 2026	10.10	10.19	9.82	9.89	9.89	-2.37%	47,673,460
Jan 13, 2026	10.21	10.36	10.08	10.13	10.13	-1.17%	25,319,010
Jan 12, 2026	10.33	10.33	10.11	10.25	10.25	-0.87%	30,914,680
Jan 9, 2026	10.23	10.43	10.19	10.34	10.34	0.88%	32,145,530
Jan 8, 2026	10.15	10.41	10.01	10.25	10.25	1.08%	39,967,900