SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.03	10.19	9.98	10.10	10.10	0.40%	19,673,999
Apr 15, 2026	10.53	10.58	10.02	10.06	10.06	-4.28%	29,650,356
Apr 14, 2026	10.82	10.85	10.38	10.51	10.51	-2.87%	30,223,157
Apr 13, 2026	10.68	10.94	10.65	10.82	10.82	1.31%	20,915,200
Apr 10, 2026	10.66	10.82	10.63	10.68	10.68	0.28%	11,994,480
Apr 9, 2026	10.57	10.76	10.51	10.65	10.65	-0.28%	15,158,150
Apr 8, 2026	10.65	10.73	10.47	10.68	10.68	2.79%	16,832,900
Apr 7, 2026	10.04	10.44	10.03	10.39	10.39	3.69%	13,136,589
Apr 3, 2026	10.36	10.37	9.97	10.02	10.02	-3.28%	14,524,310
Apr 2, 2026	10.53	10.57	10.23	10.36	10.36	-1.99%	13,074,870
Apr 1, 2026	10.70	10.77	10.52	10.57	10.57	0.96%	14,319,910
Mar 31, 2026	10.71	10.79	10.44	10.47	10.47	-2.33%	14,727,080
Mar 30, 2026	10.49	10.74	10.45	10.72	10.72	0.47%	15,300,159
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