SHE:002413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.43	13.69	13.18	13.59	13.59	0.82%	107,937,500
Apr 15, 2026	13.43	13.82	13.40	13.48	13.48	0.75%	150,904,991
Apr 14, 2026	13.15	13.39	12.92	13.38	13.38	2.22%	119,140,390
Apr 13, 2026	13.02	13.20	12.96	13.09	13.09	-0.98%	65,781,813
Apr 10, 2026	13.52	13.61	13.20	13.22	13.22	-1.86%	103,558,500
Apr 9, 2026	13.36	13.85	13.27	13.47	13.47	-0.37%	119,070,300
Apr 8, 2026	13.20	13.55	13.10	13.52	13.52	4.08%	127,190,500
Apr 7, 2026	12.59	13.15	12.59	12.99	12.99	1.48%	90,374,640
Apr 3, 2026	13.22	13.58	12.71	12.80	12.80	-5.74%	138,291,900
Apr 2, 2026	13.00	14.38	12.97	13.58	13.58	3.74%	217,663,500
Apr 1, 2026	13.57	13.67	12.91	13.09	13.09	-2.68%	136,186,339
Mar 31, 2026	13.30	13.98	13.22	13.45	13.45	0.37%	186,772,400
Mar 30, 2026	12.58	13.50	12.54	13.40	13.40	5.26%	185,954,500
Mar 27, 2026	12.35	12.80	12.28	12.73	12.73	1.03%	86,915,780
Mar 26, 2026	13.00	13.09	12.40	12.60	12.60	-1.79%	118,462,649
Mar 25, 2026	12.59	12.86	12.59	12.83	12.83	2.07%	94,318,214
Mar 24, 2026	12.53	12.60	12.15	12.57	12.57	2.61%	106,262,800
Mar 23, 2026	12.37	12.89	12.15	12.25	12.25	-4.22%	104,454,908
Mar 20, 2026	13.61	13.66	12.73	12.79	12.79	-5.26%	109,915,700
Mar 19, 2026	13.84	13.90	13.40	13.50	13.50	-3.98%	98,332,920
Mar 18, 2026	13.70	14.07	13.32	14.06	14.06	3.61%	129,356,500
Mar 17, 2026	14.12	14.28	13.53	13.57	13.57	-3.00%	94,213,240
Mar 16, 2026	13.74	14.05	13.70	13.99	13.99	1.08%	89,777,760
Mar 13, 2026	14.14	14.39	13.80	13.84	13.84	-4.09%	126,878,200
Mar 12, 2026	15.15	15.18	14.23	14.43	14.43	-5.50%	178,444,200
Mar 11, 2026	15.59	15.76	15.22	15.27	15.27	-3.23%	166,133,900
Mar 10, 2026	15.50	16.12	15.48	15.78	15.78	0.77%	160,570,500
Mar 9, 2026	15.29	16.19	15.29	15.66	15.66	0.13%	159,098,300
Mar 6, 2026	15.85	16.08	15.60	15.64	15.64	-4.11%	205,472,900
Mar 5, 2026	16.07	16.71	15.18	16.31	16.31	1.49%	319,100,600
Mar 4, 2026	14.81	16.50	14.81	16.07	16.07	-0.37%	306,670,135
Mar 3, 2026	17.50	17.50	16.11	16.13	16.13	-1.41%	516,725,600
Mar 2, 2026	15.48	16.36	15.11	16.36	16.36	10.02%	182,365,500
Feb 27, 2026	14.85	15.15	14.68	14.87	14.87	-0.47%	137,215,300
Feb 26, 2026	14.95	15.06	14.65	14.94	14.94	-1.06%	152,620,700
Feb 25, 2026	14.51	15.25	14.23	15.10	15.10	3.85%	226,746,900
Feb 24, 2026	13.99	14.80	13.88	14.54	14.54	5.59%	189,696,500
Feb 13, 2026	13.82	14.14	13.74	13.77	13.77	-	106,424,900
Feb 12, 2026	14.07	14.15	13.76	13.77	13.77	-2.75%	138,304,600
Feb 11, 2026	14.46	14.86	14.10	14.16	14.16	-3.01%	168,784,200
Feb 10, 2026	14.99	15.10	14.32	14.60	14.60	-5.19%	232,451,900
Feb 9, 2026	15.65	16.36	15.37	15.40	15.40	0.20%	331,175,400
Feb 6, 2026	14.26	15.98	14.20	15.37	15.37	4.91%	364,965,800
Feb 5, 2026	13.89	15.00	13.66	14.65	14.65	3.10%	260,054,900
Feb 4, 2026	14.28	14.75	14.01	14.21	14.21	-1.04%	216,626,300
Feb 3, 2026	13.50	14.40	13.22	14.36	14.36	7.40%	264,124,900
Feb 2, 2026	13.44	13.84	13.33	13.37	13.37	0.30%	119,808,400
Jan 30, 2026	13.41	13.97	13.09	13.33	13.33	-1.77%	156,426,100
Jan 29, 2026	13.50	13.99	13.33	13.57	13.57	-2.02%	162,186,107
Jan 28, 2026	14.16	14.20	13.57	13.85	13.85	-2.53%	167,180,431