SHE:002339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.49	10.59	10.23	10.59	10.59	0.57%	20,887,734
Apr 15, 2026	10.46	10.79	10.46	10.53	10.53	0.67%	31,114,908
Apr 14, 2026	10.36	10.51	10.32	10.46	10.46	1.65%	18,359,741
Apr 13, 2026	10.21	10.39	10.13	10.29	10.29	0.10%	14,103,560
Apr 10, 2026	10.27	10.44	10.25	10.28	10.28	0.69%	16,800,650
Apr 9, 2026	10.31	10.31	10.13	10.21	10.21	-1.73%	17,798,010
Apr 8, 2026	10.17	10.40	10.12	10.39	10.39	4.95%	23,325,441
Apr 7, 2026	9.75	10.00	9.72	9.90	9.90	1.54%	22,223,520
Apr 3, 2026	10.40	10.41	9.71	9.75	9.75	-4.60%	27,995,290
Apr 2, 2026	10.77	11.01	10.10	10.22	10.22	-3.68%	35,145,803
Apr 1, 2026	10.80	10.90	10.51	10.61	10.61	1.14%	20,177,180
Mar 31, 2026	10.78	10.96	10.49	10.49	10.49	-2.69%	26,119,200
Mar 30, 2026	10.66	10.80	10.29	10.78	10.78	-0.83%	28,650,810
Mar 27, 2026	10.60	10.95	10.50	10.87	10.87	0.28%	29,316,370
Mar 26, 2026	11.41	11.43	10.74	10.84	10.84	-6.23%	50,283,830
Mar 25, 2026	11.43	11.67	11.31	11.56	11.56	0.70%	63,077,430
Mar 24, 2026	11.60	12.13	11.12	11.48	11.48	4.08%	83,141,647
Mar 23, 2026	11.28	11.73	10.91	11.03	11.03	-5.00%	38,523,280
Mar 20, 2026	12.10	12.23	11.61	11.61	11.61	-3.17%	41,221,180
Mar 19, 2026	12.45	12.46	11.90	11.99	11.99	-4.16%	55,496,520
Mar 18, 2026	11.53	12.51	11.50	12.51	12.51	10.03%	37,422,990
Mar 17, 2026	11.85	11.95	11.32	11.37	11.37	-3.81%	34,269,630
Mar 16, 2026	11.99	12.18	11.66	11.82	11.82	-0.92%	31,648,380
Mar 13, 2026	12.60	12.60	11.88	11.93	11.93	-5.32%	43,269,400
Mar 12, 2026	13.08	13.10	12.47	12.60	12.60	-3.52%	54,864,640
Mar 11, 2026	13.20	13.45	12.88	13.06	13.06	-0.38%	69,774,890
Mar 10, 2026	13.12	13.46	13.02	13.11	13.11	-0.76%	75,476,947
Mar 9, 2026	12.66	13.55	12.66	13.21	13.21	0.92%	118,420,200
Mar 6, 2026	12.98	13.30	12.47	13.09	13.09	3.15%	146,125,798
Mar 5, 2026	12.00	12.69	11.91	12.69	12.69	9.97%	119,162,593
Mar 4, 2026	10.41	11.54	10.40	11.54	11.54	10.01%	31,229,530
Mar 3, 2026	11.46	11.51	10.46	10.49	10.49	-8.86%	45,703,520
Mar 2, 2026	11.61	12.01	11.51	11.51	11.51	-4.72%	33,832,210
Feb 27, 2026	12.10	12.16	11.53	12.08	12.08	-1.79%	48,224,751
Feb 26, 2026	12.10	12.33	11.97	12.30	12.30	1.32%	43,191,950
Feb 25, 2026	12.17	12.33	12.06	12.14	12.14	-1.94%	46,111,520
Feb 24, 2026	12.03	12.45	11.91	12.38	12.38	4.56%	52,349,070
Feb 13, 2026	12.08	12.19	11.82	11.84	11.84	-3.50%	45,906,300
Feb 12, 2026	12.54	12.65	11.97	12.27	12.27	-0.08%	62,554,770
Feb 11, 2026	12.70	12.94	12.27	12.28	12.28	-2.85%	48,965,441
Feb 10, 2026	12.89	13.14	12.62	12.64	12.64	-2.39%	65,266,373
Feb 9, 2026	12.67	13.36	12.43	12.95	12.95	1.49%	116,882,500
Feb 6, 2026	11.71	12.76	11.68	12.76	12.76	10.00%	65,555,720
Feb 5, 2026	12.02	12.30	11.57	11.60	11.60	-5.84%	66,937,160
Feb 4, 2026	12.30	13.13	12.16	12.32	12.32	1.40%	108,397,500
Feb 3, 2026	11.71	12.33	11.68	12.15	12.15	1.33%	92,238,790
Feb 2, 2026	11.36	11.99	11.36	11.99	11.99	10.00%	27,107,467
Jan 30, 2026	11.27	11.37	10.50	10.90	10.90	-5.87%	59,853,890
Jan 29, 2026	11.90	12.15	11.51	11.58	11.58	-5.93%	72,393,140
Jan 28, 2026	11.69	12.70	11.58	12.31	12.31	4.32%	94,456,110