SHE:002255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.86	10.93	10.80	10.91	10.91	0.37%	15,484,013
Apr 15, 2026	11.00	11.11	10.83	10.87	10.87	-0.18%	21,780,403
Apr 14, 2026	10.88	10.95	10.77	10.89	10.89	0.83%	15,954,644
Apr 13, 2026	10.66	10.82	10.61	10.80	10.80	0.37%	13,934,760
Apr 10, 2026	10.62	10.87	10.62	10.76	10.76	1.80%	19,045,790
Apr 9, 2026	10.67	10.71	10.53	10.57	10.57	-1.86%	17,648,310
Apr 8, 2026	10.57	10.80	10.57	10.77	10.77	4.16%	20,702,940
Apr 7, 2026	10.31	10.42	10.26	10.34	10.34	0.58%	11,643,210
Apr 3, 2026	10.70	10.72	10.27	10.28	10.28	-3.20%	17,153,730
Apr 2, 2026	10.90	11.03	10.57	10.62	10.62	-3.19%	19,185,929
Apr 1, 2026	10.97	11.01	10.78	10.97	10.97	2.05%	17,378,510
Mar 31, 2026	11.00	11.07	10.75	10.75	10.75	-2.01%	18,261,981
Mar 30, 2026	11.00	11.17	10.83	10.97	10.97	-2.83%	21,501,602
Mar 27, 2026	10.86	11.29	10.80	11.29	11.29	2.26%	18,776,910
Mar 26, 2026	11.25	11.35	10.97	11.04	11.04	-1.78%	19,712,700
Mar 25, 2026	11.14	11.33	11.11	11.24	11.24	0.99%	22,356,800
Mar 24, 2026	11.02	11.14	10.75	11.13	11.13	3.63%	27,097,950
Mar 23, 2026	11.00	11.38	10.70	10.74	10.74	-5.46%	33,704,000
Mar 20, 2026	11.90	12.02	11.35	11.36	11.36	-4.54%	30,705,610
Mar 19, 2026	12.13	12.21	11.85	11.90	11.90	-3.49%	30,924,000
Mar 18, 2026	12.37	12.52	12.05	12.33	12.33	-0.48%	30,833,440
Mar 17, 2026	13.10	13.15	12.39	12.39	12.39	-5.42%	49,231,010
Mar 16, 2026	13.50	13.59	13.02	13.10	13.10	-2.96%	65,284,510
Mar 13, 2026	12.78	13.64	12.69	13.50	13.50	4.73%	101,715,600
Mar 12, 2026	12.96	13.18	12.51	12.89	12.89	-1.30%	50,016,730
Mar 11, 2026	13.22	13.28	12.99	13.06	13.06	-0.91%	36,969,440
Mar 10, 2026	13.15	13.25	13.00	13.18	13.18	0.92%	35,043,740
Mar 9, 2026	12.95	13.13	12.80	13.06	13.06	-0.38%	32,747,060
Mar 6, 2026	13.10	13.28	12.91	13.11	13.11	-0.53%	39,877,840
Mar 5, 2026	12.61	13.25	12.61	13.18	13.18	5.69%	61,239,750
Mar 4, 2026	12.20	12.74	12.16	12.47	12.47	0.81%	26,713,250
Mar 3, 2026	13.07	13.13	12.37	12.37	12.37	-5.72%	45,069,710
Mar 2, 2026	12.94	13.25	12.88	13.12	13.12	-0.46%	41,842,640
Feb 27, 2026	13.10	13.25	12.98	13.18	13.18	-0.15%	37,649,100
Feb 26, 2026	12.65	13.27	12.58	13.20	13.20	4.27%	58,014,240
Feb 25, 2026	12.45	12.70	12.38	12.66	12.66	1.77%	28,049,170
Feb 24, 2026	12.25	12.47	12.22	12.44	12.44	2.56%	26,408,590
Feb 13, 2026	12.26	12.32	12.10	12.13	12.13	-1.38%	15,734,890
Feb 12, 2026	12.23	12.44	12.10	12.30	12.30	0.90%	21,918,100
Feb 11, 2026	12.25	12.35	12.18	12.19	12.19	-0.73%	13,539,680
Feb 10, 2026	12.35	12.44	12.25	12.28	12.28	-0.73%	14,214,440
Feb 9, 2026	12.23	12.42	12.20	12.37	12.37	2.15%	20,389,070
Feb 6, 2026	12.01	12.24	12.01	12.11	12.11	0.08%	15,716,620
Feb 5, 2026	12.27	12.29	12.03	12.10	12.10	-2.02%	18,372,380
Feb 4, 2026	12.32	12.55	12.23	12.35	12.35	-0.32%	20,869,917
Feb 3, 2026	12.15	12.39	12.07	12.39	12.39	3.08%	24,526,840
Feb 2, 2026	12.15	12.35	12.00	12.02	12.02	-0.83%	23,858,680
Jan 30, 2026	12.01	12.18	11.81	12.12	12.12	0.50%	27,834,470
Jan 29, 2026	12.35	12.38	12.00	12.06	12.06	-2.74%	34,135,830
Jan 28, 2026	12.63	12.63	12.36	12.40	12.40	-0.96%	24,056,900