SHE:002383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	9.68	9.68	9.38	9.43	9.43	-2.28%	12,074,100
Mar 25, 2026	9.55	9.65	9.52	9.65	9.65	1.37%	14,716,970
Mar 24, 2026	9.42	9.52	9.21	9.52	9.52	3.37%	17,698,490
Mar 23, 2026	9.60	9.67	9.14	9.21	9.21	-5.73%	23,051,030
Mar 20, 2026	10.16	10.17	9.75	9.77	9.77	-2.88%	18,150,820
Mar 19, 2026	10.20	10.26	10.00	10.06	10.06	-2.90%	15,520,190
Mar 18, 2026	10.15	10.38	10.05	10.36	10.36	2.47%	17,616,790
Mar 17, 2026	10.46	10.50	10.11	10.11	10.11	-2.98%	22,178,514
Mar 16, 2026	10.45	10.55	10.28	10.42	10.42	-1.88%	23,919,095
Mar 13, 2026	10.82	11.17	10.42	10.62	10.62	-1.85%	39,989,590
Mar 12, 2026	11.51	11.70	10.80	10.82	10.82	-9.83%	75,206,600
Mar 11, 2026	12.48	12.56	11.96	12.00	12.00	-4.15%	47,068,657
Mar 10, 2026	12.48	12.80	12.42	12.52	12.52	-2.64%	47,521,210
Mar 9, 2026	12.28	13.39	12.11	12.86	12.86	2.72%	66,508,260
Mar 6, 2026	12.80	13.24	12.31	12.52	12.52	-2.11%	81,231,340
Mar 5, 2026	12.57	12.87	12.41	12.79	12.79	-0.85%	70,714,351
Mar 4, 2026	12.00	13.16	11.58	12.90	12.90	4.28%	96,688,019
Mar 3, 2026	12.20	12.80	11.72	12.37	12.37	1.98%	95,210,510
Mar 2, 2026	11.50	12.48	11.25	12.13	12.13	6.59%	81,471,971
Feb 27, 2026	11.25	11.40	11.24	11.38	11.38	0.71%	16,260,523
Feb 26, 2026	11.34	11.34	11.23	11.30	11.30	-0.35%	13,268,300
Feb 25, 2026	11.13	11.35	11.07	11.34	11.34	1.89%	17,853,690
Feb 24, 2026	11.16	11.25	11.08	11.13	11.13	0.91%	13,010,660
Feb 13, 2026	11.05	11.24	11.03	11.03	11.03	-0.36%	11,914,050
Feb 12, 2026	11.21	11.21	11.03	11.07	11.07	-1.25%	14,561,540
Feb 11, 2026	11.35	11.41	11.19	11.21	11.21	-1.23%	13,619,200
Feb 10, 2026	11.45	11.45	11.30	11.35	11.35	-1.05%	15,082,020
Feb 9, 2026	11.40	11.47	11.33	11.47	11.47	2.05%	18,763,000
Feb 6, 2026	11.21	11.34	11.12	11.24	11.24	0.27%	16,268,750
Feb 5, 2026	11.24	11.35	11.10	11.21	11.21	-1.32%	14,451,942
Feb 4, 2026	11.52	11.64	11.20	11.36	11.36	0.35%	23,322,871
Feb 3, 2026	11.05	11.32	10.98	11.32	11.32	3.47%	23,358,290
Feb 2, 2026	11.04	11.28	10.92	10.94	10.94	-1.80%	17,673,420
Jan 30, 2026	11.28	11.30	10.96	11.14	11.14	-1.33%	21,479,140
Jan 29, 2026	11.28	11.55	11.12	11.29	11.29	-0.88%	21,880,460
Jan 28, 2026	11.55	11.67	11.35	11.39	11.39	-1.39%	19,905,900
Jan 27, 2026	11.50	11.62	11.20	11.55	11.55	-0.26%	27,293,419
Jan 26, 2026	12.22	12.28	11.41	11.58	11.58	-5.08%	44,461,710
Jan 23, 2026	11.80	12.21	11.73	12.20	12.20	3.92%	46,512,067
Jan 22, 2026	11.46	11.77	11.45	11.74	11.74	2.35%	31,825,190
Jan 21, 2026	11.42	11.60	11.41	11.47	11.47	-0.52%	28,980,160
Jan 20, 2026	12.25	12.31	11.41	11.53	11.53	-5.72%	55,617,860
Jan 19, 2026	11.95	12.32	11.80	12.23	12.23	1.24%	34,958,370
Jan 16, 2026	12.57	12.65	12.00	12.08	12.08	-2.42%	42,211,430
Jan 15, 2026	12.74	12.80	12.12	12.38	12.38	-4.33%	61,798,050
Jan 14, 2026	13.36	13.74	12.65	12.94	12.94	-5.20%	92,028,970
Jan 13, 2026	14.68	14.78	13.65	13.65	13.65	-10.02%	75,844,060
Jan 12, 2026	14.94	15.47	14.51	15.17	15.17	4.62%	113,625,600
Jan 9, 2026	14.20	14.95	13.89	14.50	14.50	0.21%	121,830,400
Jan 8, 2026	13.88	14.75	13.52	14.47	14.47	2.48%	144,105,500