SHE:002361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.41	17.64	16.17	16.49	16.49	0.49%	301,581,500
Apr 9, 2026	16.78	17.10	16.29	16.41	16.41	-2.21%	292,936,100
Apr 8, 2026	15.41	16.78	15.41	16.78	16.78	10.03%	152,353,677
Apr 7, 2026	15.85	16.47	14.80	15.25	15.25	-3.11%	243,718,984
Apr 3, 2026	17.12	17.26	15.66	15.74	15.74	-8.96%	306,654,800
Apr 2, 2026	17.10	18.30	16.40	17.29	17.29	1.71%	343,380,651
Apr 1, 2026	17.00	18.00	16.00	17.00	17.00	3.03%	409,750,400
Mar 31, 2026	16.15	16.50	15.83	16.50	16.50	10.00%	191,788,000
Mar 30, 2026	13.37	15.00	13.21	15.00	15.00	9.97%	230,003,100
Mar 27, 2026	12.02	13.64	12.01	13.64	13.64	10.00%	268,141,100
Mar 26, 2026	11.51	12.40	11.19	12.40	12.40	10.03%	158,137,215
Mar 25, 2026	11.12	11.39	11.12	11.27	11.27	1.53%	51,092,740
Mar 24, 2026	11.12	11.19	10.73	11.10	11.10	1.83%	56,937,880
Mar 23, 2026	10.86	11.47	10.76	10.90	10.90	-2.94%	68,678,280
Mar 20, 2026	12.01	12.08	11.23	11.23	11.23	-5.63%	65,583,090
Mar 19, 2026	12.07	12.19	11.82	11.90	11.90	-3.80%	60,424,120
Mar 18, 2026	12.00	12.53	11.64	12.37	12.37	3.08%	85,559,640
Mar 17, 2026	12.75	12.84	12.00	12.00	12.00	-5.88%	90,786,380
Mar 16, 2026	12.51	13.05	12.51	12.75	12.75	0.79%	71,511,420
Mar 13, 2026	13.25	13.47	12.44	12.65	12.65	-6.78%	119,789,626
Mar 12, 2026	13.34	13.94	13.09	13.57	13.57	0.74%	161,379,400
Mar 11, 2026	12.85	13.88	12.62	13.47	13.47	4.82%	179,603,700
Mar 10, 2026	12.64	13.08	12.61	12.85	12.85	2.64%	78,418,273
Mar 9, 2026	12.37	12.78	12.23	12.52	12.52	-1.65%	68,637,850
Mar 6, 2026	12.59	13.14	12.51	12.73	12.73	-1.24%	84,788,420
Mar 5, 2026	12.69	13.06	12.35	12.89	12.89	3.87%	97,221,280
Mar 4, 2026	12.15	12.59	11.72	12.41	12.41	0.32%	79,334,121
Mar 3, 2026	13.81	13.84	12.37	12.37	12.37	-9.97%	148,163,900
Mar 2, 2026	13.87	14.43	13.61	13.74	13.74	-2.48%	161,119,300
Feb 27, 2026	14.13	14.63	14.06	14.09	14.09	-1.33%	153,511,100
Feb 26, 2026	14.01	14.63	13.90	14.28	14.28	-1.11%	202,874,000
Feb 25, 2026	13.44	14.77	13.31	14.44	14.44	7.52%	263,664,200
Feb 24, 2026	13.19	13.60	13.19	13.43	13.43	3.95%	148,849,900
Feb 13, 2026	13.40	13.89	12.90	12.92	12.92	-2.49%	153,770,100
Feb 12, 2026	13.70	14.11	13.02	13.25	13.25	-5.49%	202,354,573
Feb 11, 2026	14.30	15.30	14.00	14.02	14.02	-5.14%	229,430,127
Feb 10, 2026	14.91	15.45	13.45	14.78	14.78	-1.07%	283,521,900
Feb 9, 2026	15.52	16.09	14.80	14.94	14.94	-1.97%	296,464,800
Feb 6, 2026	14.10	15.24	13.57	15.24	15.24	10.04%	307,029,800
Feb 5, 2026	12.37	13.85	12.13	13.85	13.85	10.01%	210,142,700
Feb 4, 2026	13.06	13.36	12.54	12.59	12.59	-1.79%	239,019,088
Feb 3, 2026	11.88	12.82	11.65	12.82	12.82	10.04%	207,587,200
Feb 2, 2026	11.80	12.35	11.62	11.65	11.65	-2.10%	121,177,547
Jan 30, 2026	12.15	12.75	11.75	11.90	11.90	-3.88%	199,576,900
Jan 29, 2026	11.86	12.98	11.85	12.38	12.38	4.47%	237,477,546
Jan 28, 2026	11.69	12.22	11.15	11.85	11.85	2.33%	162,460,324
Jan 27, 2026	11.20	11.70	11.16	11.58	11.58	3.30%	118,443,885
Jan 26, 2026	12.27	12.27	11.21	11.21	11.21	-10.03%	168,220,900
Jan 23, 2026	11.73	12.78	11.58	12.46	12.46	6.95%	209,274,000
Jan 22, 2026	11.17	11.79	11.06	11.65	11.65	4.39%	187,365,600