SHE:002249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	9.49	9.53	9.37	9.43	-	-	215,800
Apr 21, 2026	9.49	9.53	9.37	9.43	9.43	-0.42%	31,527,180
Apr 20, 2026	9.43	9.50	9.37	9.47	9.47	0.32%	28,804,190
Apr 17, 2026	9.42	9.45	9.35	9.44	9.44	0.11%	26,219,130
Apr 16, 2026	9.40	9.44	9.35	9.43	9.43	0.75%	25,345,120
Apr 15, 2026	9.46	9.49	9.35	9.36	9.36	-0.21%	29,212,400
Apr 14, 2026	9.39	9.47	9.29	9.38	9.38	0.64%	24,914,200
Apr 13, 2026	9.26	9.36	9.24	9.32	9.32	-0.32%	21,996,510
Apr 10, 2026	9.30	9.47	9.30	9.35	9.35	1.52%	32,312,590
Apr 9, 2026	9.31	9.32	9.20	9.21	9.21	-1.81%	26,050,880
Apr 8, 2026	9.09	9.39	9.09	9.38	9.38	5.27%	49,110,170
Apr 7, 2026	8.87	8.96	8.86	8.91	8.91	0.56%	19,250,200
Apr 3, 2026	9.01	9.05	8.82	8.86	8.86	-1.56%	27,411,190
Apr 2, 2026	9.28	9.29	8.98	9.00	9.00	-3.43%	41,466,140
Apr 1, 2026	9.30	9.34	9.21	9.32	9.32	1.75%	28,185,950
Mar 31, 2026	9.22	9.36	9.15	9.16	9.16	-0.97%	28,850,950
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