SHE:002268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.80	17.08	16.76	16.93	16.93	1.80%	9,149,260
Apr 9, 2026	16.95	16.96	16.60	16.63	16.63	-2.12%	6,904,415
Apr 8, 2026	16.57	17.00	16.56	16.99	16.99	4.88%	10,140,926
Apr 7, 2026	16.28	16.47	16.14	16.20	16.20	-0.55%	5,918,223
Apr 3, 2026	16.51	16.56	16.26	16.29	16.29	-0.43%	6,922,919
Apr 2, 2026	16.75	16.78	16.30	16.36	16.36	-2.79%	8,732,784
Apr 1, 2026	17.06	17.10	16.73	16.83	16.83	0.66%	7,040,535
Mar 31, 2026	16.88	17.08	16.71	16.72	16.72	-1.12%	8,506,874
Mar 30, 2026	16.61	16.99	16.45	16.91	16.91	0.36%	8,134,736
Mar 27, 2026	16.35	16.89	16.19	16.85	16.85	1.51%	8,733,762
Mar 26, 2026	16.87	17.00	16.53	16.60	16.60	-1.95%	8,815,725
Mar 25, 2026	16.78	17.08	16.77	16.93	16.93	1.07%	10,742,990
Mar 24, 2026	16.81	16.84	16.35	16.75	16.75	1.64%	11,722,640
Mar 23, 2026	17.51	17.51	16.35	16.48	16.48	-6.79%	19,387,250
Mar 20, 2026	18.38	18.52	17.64	17.68	17.68	-3.76%	14,424,800
Mar 19, 2026	18.40	18.58	18.25	18.37	18.37	-2.08%	11,195,430
Mar 18, 2026	18.60	18.79	18.40	18.76	18.76	1.08%	11,091,270
Mar 17, 2026	19.14	19.20	18.56	18.56	18.56	-2.73%	15,120,000
Mar 16, 2026	19.29	19.33	18.84	19.08	19.08	-0.47%	12,027,810
Mar 13, 2026	19.92	19.95	19.12	19.17	19.17	-4.39%	24,487,380
Mar 12, 2026	20.00	20.32	19.92	20.05	20.05	-0.35%	18,296,160
Mar 11, 2026	20.51	20.71	20.10	20.12	20.12	-0.54%	26,706,760
Mar 10, 2026	20.48	21.08	20.00	20.23	20.23	0.65%	39,046,170
Mar 9, 2026	19.57	20.15	19.19	20.10	20.10	4.36%	27,873,580
Mar 6, 2026	19.03	19.42	18.95	19.26	19.26	0.73%	11,055,190
Mar 5, 2026	18.95	19.40	18.80	19.12	19.12	3.13%	18,921,210
Mar 4, 2026	18.64	19.14	18.48	18.54	18.54	-2.32%	19,133,890
Mar 3, 2026	20.30	20.55	18.93	18.98	18.98	-6.18%	36,546,540
Mar 2, 2026	19.93	20.45	19.88	20.23	20.23	0.55%	24,279,280
Feb 27, 2026	19.85	20.35	19.81	20.12	20.12	1.05%	19,522,420
Feb 26, 2026	19.99	20.13	19.86	19.91	19.91	-0.15%	13,521,740
Feb 25, 2026	19.95	20.09	19.87	19.94	19.94	-0.35%	14,534,300
Feb 24, 2026	20.38	20.50	19.89	20.01	20.01	-1.77%	20,061,540
Feb 13, 2026	19.89	21.12	19.89	20.37	20.37	2.26%	28,213,930
Feb 12, 2026	20.13	20.28	19.80	19.92	19.92	-1.04%	12,724,370
Feb 11, 2026	19.98	20.27	19.91	20.13	20.13	0.75%	13,964,110
Feb 10, 2026	19.95	20.25	19.80	19.98	19.98	0.35%	14,666,860
Feb 9, 2026	19.66	19.91	19.50	19.91	19.91	2.37%	15,641,980
Feb 6, 2026	19.31	19.67	19.25	19.45	19.45	-0.05%	12,871,150
Feb 5, 2026	19.32	19.87	19.28	19.46	19.46	-0.21%	14,396,680
Feb 4, 2026	19.40	19.68	19.31	19.50	19.50	-0.20%	12,550,719
Feb 3, 2026	19.24	19.54	19.13	19.54	19.54	2.52%	12,769,100
Feb 2, 2026	19.11	19.48	19.00	19.06	19.06	-1.04%	13,558,780
Jan 30, 2026	19.57	19.73	19.10	19.26	19.26	-2.33%	15,515,101
Jan 29, 2026	19.95	20.26	19.57	19.72	19.72	-1.69%	16,640,830
Jan 28, 2026	19.98	20.16	19.81	20.06	20.06	0.80%	17,525,090
Jan 27, 2026	19.91	20.03	19.41	19.90	19.90	-0.30%	18,810,405
Jan 26, 2026	20.59	20.81	19.74	19.96	19.96	-3.15%	28,793,177
Jan 23, 2026	20.36	20.85	20.27	20.61	20.61	2.08%	25,918,490
Jan 22, 2026	20.08	20.42	20.08	20.19	20.19	0.80%	18,711,140