SHE:002249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	9.09	9.36	9.09	9.18	-	-0.76%	25,701,252
Mar 30, 2026	9.18	9.27	9.10	9.25	9.25	-0.43%	24,695,980
Mar 27, 2026	9.09	9.33	9.09	9.29	9.29	0.32%	25,435,070
Mar 26, 2026	9.35	9.47	9.23	9.26	9.26	-0.86%	34,526,047
Mar 25, 2026	9.32	9.41	9.29	9.34	9.34	0.43%	35,976,940
Mar 24, 2026	9.35	9.42	9.12	9.30	9.30	2.09%	40,808,220
Mar 23, 2026	9.21	9.47	9.03	9.11	9.11	-2.77%	54,354,820
Mar 20, 2026	9.53	9.61	9.36	9.37	9.37	-1.47%	33,722,440
Mar 19, 2026	9.76	9.78	9.44	9.51	9.51	-3.94%	49,689,040
Mar 18, 2026	9.88	9.96	9.71	9.90	9.90	0.20%	36,325,200
Mar 17, 2026	10.16	10.20	9.87	9.88	9.88	-1.40%	34,297,130
Mar 16, 2026	9.96	10.02	9.85	10.02	10.02	0.60%	31,178,170
Mar 13, 2026	10.10	10.15	9.93	9.96	9.96	-1.87%	32,077,460
Mar 12, 2026	10.23	10.28	10.09	10.15	10.15	-1.07%	32,969,040
Mar 11, 2026	10.28	10.35	10.23	10.26	10.26	-0.39%	29,362,370
Mar 10, 2026	10.14	10.30	10.13	10.30	10.30	2.49%	41,753,380
Mar 9, 2026	10.00	10.08	9.77	10.05	10.05	-1.08%	51,367,340
Mar 6, 2026	10.14	10.23	10.14	10.16	10.16	-0.20%	29,661,020
Mar 5, 2026	10.17	10.30	10.11	10.18	10.18	2.00%	46,588,310
Mar 4, 2026	9.91	10.14	9.85	9.98	9.98	-0.60%	43,949,833
Mar 3, 2026	10.44	10.54	9.99	10.04	10.04	-3.92%	77,582,320
Mar 2, 2026	10.72	10.79	10.40	10.45	10.45	-4.04%	86,311,230
Feb 27, 2026	10.82	10.91	10.72	10.89	10.89	0.65%	44,929,004
Feb 26, 2026	10.88	10.91	10.76	10.82	10.82	-0.55%	46,244,280
Feb 25, 2026	10.77	10.93	10.70	10.88	10.88	1.02%	54,301,570
Feb 24, 2026	10.79	10.83	10.68	10.77	10.77	1.60%	45,016,320
Feb 13, 2026	10.70	10.83	10.60	10.60	10.60	-1.30%	40,990,310
Feb 12, 2026	10.71	10.80	10.70	10.74	10.74	0.09%	37,009,440
Feb 11, 2026	10.88	10.90	10.72	10.73	10.73	-1.83%	48,063,000
Feb 10, 2026	10.88	11.00	10.84	10.93	10.93	0.28%	51,908,520
Feb 9, 2026	10.95	10.98	10.82	10.90	10.90	0.83%	44,454,820
Feb 6, 2026	10.69	10.93	10.60	10.81	10.81	1.22%	53,925,770
Feb 5, 2026	10.79	10.88	10.65	10.68	10.68	-0.56%	42,596,380
Feb 4, 2026	10.67	10.75	10.62	10.74	10.74	-0.09%	39,241,009
Feb 3, 2026	10.61	10.75	10.50	10.75	10.75	2.38%	50,668,119
Feb 2, 2026	10.53	10.75	10.46	10.50	10.50	-0.94%	50,770,725
Jan 30, 2026	10.50	10.75	10.40	10.60	10.60	-	64,730,220
Jan 29, 2026	10.91	10.93	10.56	10.60	10.60	-3.99%	89,108,370
Jan 28, 2026	10.88	11.10	10.77	11.04	11.04	0.55%	87,846,090
Jan 27, 2026	11.15	11.15	10.66	10.98	10.98	-1.61%	104,729,735
Jan 26, 2026	11.72	11.72	11.13	11.16	11.16	-4.78%	153,052,600
Jan 23, 2026	11.80	11.89	11.61	11.72	11.72	-2.01%	170,399,400
Jan 22, 2026	11.65	12.16	11.57	11.96	11.96	2.93%	229,366,400
Jan 21, 2026	11.55	11.94	11.37	11.62	11.62	-0.34%	187,583,500
Jan 20, 2026	11.29	11.76	11.19	11.66	11.66	3.55%	238,926,700
Jan 19, 2026	11.22	11.41	11.08	11.26	11.26	0.99%	143,145,100
Jan 16, 2026	10.81	11.26	10.77	11.15	11.15	3.62%	182,049,100
Jan 15, 2026	10.78	10.87	10.64	10.76	10.76	-0.74%	70,791,070
Jan 14, 2026	10.85	11.10	10.70	10.84	10.84	-	126,294,100
Jan 13, 2026	11.25	11.27	10.80	10.84	10.84	-3.21%	125,278,300