SHE:002295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	10.97	11.02	10.78	10.80	-	-1.10%	1,815,800
Apr 14, 2026	11.07	11.12	10.81	10.92	10.92	0.09%	2,690,400
Apr 13, 2026	10.88	10.97	10.80	10.91	10.91	0.28%	2,552,800
Apr 10, 2026	10.97	11.03	10.74	10.88	10.88	1.30%	3,183,800
Apr 9, 2026	10.96	10.96	10.73	10.74	10.74	-2.19%	2,839,900
Apr 8, 2026	10.87	10.99	10.70	10.98	10.98	4.47%	3,998,900
Apr 7, 2026	10.28	10.58	10.13	10.51	10.51	3.24%	4,249,900
Apr 3, 2026	10.53	10.61	10.15	10.18	10.18	-3.23%	2,784,700
Apr 2, 2026	10.78	10.79	10.41	10.52	10.52	-2.50%	3,472,100
Apr 1, 2026	10.85	11.05	10.69	10.79	10.79	0.65%	3,607,200
Mar 31, 2026	10.82	11.04	10.71	10.72	10.72	-0.74%	4,820,500
Mar 30, 2026	10.67	10.81	10.50	10.80	10.80	1.69%	3,607,300
Mar 27, 2026	10.21	10.65	10.16	10.62	10.62	2.31%	3,442,700
Mar 26, 2026	10.70	10.70	10.31	10.38	10.38	-2.08%	3,424,600
Mar 25, 2026	10.59	10.73	10.51	10.60	10.60	2.61%	5,575,600
Mar 24, 2026	10.02	10.35	9.78	10.33	10.33	7.05%	7,419,400
Mar 23, 2026	10.28	10.37	9.55	9.65	9.65	-7.74%	7,580,500
Mar 20, 2026	10.95	11.00	10.45	10.46	10.46	-3.59%	4,541,200
Mar 19, 2026	11.19	11.19	10.70	10.85	10.85	-3.73%	3,990,100
Mar 18, 2026	11.21	11.29	11.04	11.27	11.27	0.45%	3,613,750
Mar 17, 2026	11.56	11.60	11.19	11.22	11.22	-2.52%	3,648,500
Mar 16, 2026	11.59	11.64	11.29	11.51	11.51	-	3,933,700
Mar 13, 2026	11.66	11.88	11.48	11.51	11.51	-1.88%	3,253,800
Mar 12, 2026	11.92	12.11	11.66	11.73	11.73	-1.59%	5,141,700
Mar 11, 2026	12.12	12.23	11.83	11.92	11.92	-0.33%	5,176,550
Mar 10, 2026	11.62	11.96	11.54	11.96	11.96	4.00%	4,825,710
Mar 9, 2026	11.53	11.57	11.22	11.50	11.50	-1.20%	5,195,200
Mar 6, 2026	11.43	11.65	11.30	11.64	11.64	1.22%	3,133,100
Mar 5, 2026	11.60	11.68	11.41	11.50	11.50	1.32%	4,138,600
Mar 4, 2026	11.30	11.52	11.10	11.35	11.35	0.44%	5,479,100
Mar 3, 2026	11.95	12.01	11.27	11.30	11.30	-5.52%	6,842,203
Mar 2, 2026	12.11	12.11	11.69	11.96	11.96	-1.73%	6,613,550
Feb 27, 2026	11.92	12.17	11.92	12.17	12.17	1.59%	3,937,901
Feb 26, 2026	12.21	12.30	11.94	11.98	11.98	-1.88%	4,361,601
Feb 25, 2026	12.00	12.32	11.92	12.21	12.21	2.26%	6,943,807
Feb 24, 2026	11.74	12.03	11.74	11.94	11.94	2.93%	5,631,600
Feb 13, 2026	11.65	11.83	11.58	11.60	11.60	-1.02%	4,246,000
Feb 12, 2026	11.81	11.93	11.65	11.72	11.72	-1.10%	4,118,008
Feb 11, 2026	11.91	12.05	11.85	11.85	11.85	-0.50%	3,787,000
Feb 10, 2026	11.91	11.96	11.82	11.91	11.91	0.17%	3,624,000
Feb 9, 2026	11.78	11.93	11.69	11.89	11.89	1.80%	4,559,922
Feb 6, 2026	11.53	11.75	11.46	11.68	11.68	0.52%	4,227,200
Feb 5, 2026	11.60	11.87	11.50	11.62	11.62	-0.43%	5,073,850
Feb 4, 2026	11.88	11.98	11.59	11.67	11.67	-1.77%	5,359,722
Feb 3, 2026	11.66	12.20	11.43	11.88	11.88	1.89%	9,193,672
Feb 2, 2026	11.49	11.82	10.99	11.66	11.66	0.52%	8,345,650
Jan 30, 2026	12.17	12.39	11.60	11.60	11.60	-10.01%	18,269,000
Jan 29, 2026	12.42	13.15	12.10	12.89	12.89	3.78%	23,417,820
Jan 28, 2026	12.34	12.60	12.00	12.42	12.42	2.31%	12,282,500
Jan 27, 2026	12.61	12.61	11.90	12.14	12.14	-5.30%	13,152,710