SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.33	10.82	10.33	10.67	10.67	1.62%	14,782,870
Mar 26, 2026	10.62	10.80	10.40	10.50	10.50	-0.94%	12,495,800
Mar 25, 2026	10.43	10.75	10.37	10.60	10.60	2.22%	18,127,860
Mar 24, 2026	10.40	10.50	9.92	10.37	10.37	1.27%	19,837,760
Mar 23, 2026	10.68	10.77	10.10	10.24	10.24	-5.97%	31,361,530
Mar 20, 2026	11.32	11.40	10.86	10.89	10.89	-3.54%	25,893,010
Mar 19, 2026	11.83	11.85	11.20	11.29	11.29	-5.13%	31,622,290
Mar 18, 2026	12.07	12.19	11.84	11.90	11.90	-2.46%	31,449,550
Mar 17, 2026	12.64	12.97	12.17	12.20	12.20	-5.57%	46,245,210
Mar 16, 2026	12.62	13.57	12.59	12.92	12.92	3.94%	66,288,350
Mar 13, 2026	13.41	13.60	12.43	12.43	12.43	-9.99%	83,117,810
Mar 12, 2026	13.81	13.81	13.54	13.81	13.81	10.04%	36,424,676
Mar 11, 2026	12.35	12.63	12.12	12.55	12.55	5.02%	34,903,870
Mar 10, 2026	11.90	12.11	11.85	11.95	11.95	1.10%	14,938,095
Mar 9, 2026	12.00	12.06	11.47	11.82	11.82	-2.80%	23,497,671
Mar 6, 2026	11.83	12.32	11.81	12.16	12.16	2.27%	21,139,160
Mar 5, 2026	12.02	12.13	11.80	11.89	11.89	0.68%	13,025,180
Mar 4, 2026	11.83	12.14	11.71	11.81	11.81	-0.59%	23,833,190
Mar 3, 2026	13.03	13.10	11.80	11.88	11.88	-8.76%	39,525,590
Mar 2, 2026	13.18	13.34	12.79	13.02	13.02	-2.91%	22,912,270
Feb 27, 2026	13.35	13.72	13.26	13.41	13.41	0.22%	16,542,900
Feb 26, 2026	13.75	13.76	13.31	13.38	13.38	-2.83%	23,343,280
Feb 25, 2026	13.35	13.92	13.20	13.77	13.77	2.84%	29,622,230
Feb 24, 2026	13.31	13.74	12.89	13.39	13.39	2.14%	27,276,240
Feb 13, 2026	13.47	13.47	13.01	13.11	13.11	-2.89%	26,911,004
Feb 12, 2026	13.45	13.98	13.32	13.50	13.50	-1.03%	49,845,912
Feb 11, 2026	12.46	13.64	12.34	13.64	13.64	10.00%	40,255,280
Feb 10, 2026	12.38	12.60	12.27	12.40	12.40	-0.08%	13,677,930
Feb 9, 2026	12.52	12.59	12.23	12.41	12.41	1.31%	12,606,770
Feb 6, 2026	11.93	12.53	11.88	12.25	12.25	1.74%	17,305,450
Feb 5, 2026	12.26	12.36	11.89	12.04	12.04	-2.11%	18,486,770
Feb 4, 2026	12.46	12.52	12.21	12.30	12.30	-1.84%	21,280,290
Feb 3, 2026	12.24	12.53	12.17	12.53	12.53	4.16%	26,105,819
Feb 2, 2026	12.86	12.86	12.00	12.03	12.03	-7.89%	37,304,050
Jan 30, 2026	13.21	13.31	12.54	13.06	13.06	-2.25%	25,241,690
Jan 29, 2026	13.25	13.69	13.06	13.36	13.36	0.38%	20,677,140
Jan 28, 2026	13.22	13.45	12.90	13.31	13.31	0.76%	20,296,790
Jan 27, 2026	13.10	13.34	12.96	13.21	13.21	0.61%	19,782,630
Jan 26, 2026	13.69	13.72	13.00	13.13	13.13	-4.99%	33,311,050
Jan 23, 2026	13.40	14.11	13.23	13.82	13.82	4.70%	44,407,660
Jan 22, 2026	13.13	13.35	12.97	13.20	13.20	0.38%	28,652,020
Jan 21, 2026	13.15	13.29	12.67	13.15	13.15	0.23%	43,781,970
Jan 20, 2026	12.51	13.36	12.45	13.12	13.12	5.55%	58,106,960
Jan 19, 2026	11.61	12.49	11.58	12.43	12.43	6.24%	40,108,200
Jan 16, 2026	12.07	12.10	11.60	11.70	11.70	-3.31%	24,918,610
Jan 15, 2026	11.90	12.34	11.70	12.10	12.10	0.75%	26,308,060
Jan 14, 2026	12.00	12.46	11.80	12.01	12.01	-	45,804,930
Jan 13, 2026	12.50	12.59	11.94	12.01	12.01	-3.92%	58,974,410
Jan 12, 2026	11.95	12.57	11.85	12.50	12.50	4.25%	45,880,160
Jan 9, 2026	11.86	12.29	11.73	11.99	11.99	1.01%	49,917,130