SHE:002600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.50	15.08	14.21	14.97	-	4.39%	156,064,703
Apr 21, 2026	14.50	14.50	14.16	14.34	14.34	-2.05%	139,849,100
Apr 20, 2026	14.29	14.85	14.03	14.64	14.64	6.16%	243,969,700
Apr 17, 2026	13.70	13.89	13.66	13.79	13.79	0.36%	77,301,610
Apr 16, 2026	13.72	13.80	13.46	13.74	13.74	1.18%	78,473,940
Apr 15, 2026	13.94	14.02	13.53	13.58	13.58	-2.16%	87,764,800
Apr 14, 2026	13.85	14.05	13.75	13.88	13.88	0.95%	96,897,830
Apr 13, 2026	13.55	13.95	13.50	13.75	13.75	1.03%	104,061,350
Apr 10, 2026	13.43	13.74	13.43	13.61	13.61	2.41%	103,544,555
Apr 9, 2026	13.15	13.43	13.08	13.29	13.29	-0.30%	84,545,044
Apr 8, 2026	12.94	13.34	12.92	13.33	13.33	5.63%	117,976,600
Apr 7, 2026	12.55	12.68	12.51	12.62	12.62	1.94%	61,203,910
Apr 3, 2026	12.55	12.65	12.29	12.38	12.38	-1.28%	47,437,640
Apr 2, 2026	12.85	12.93	12.44	12.54	12.54	-3.24%	74,147,670
Apr 1, 2026	13.09	13.13	12.87	12.96	12.96	1.01%	58,438,600
Mar 31, 2026	12.93	13.14	12.81	12.83	12.83	-0.85%	61,684,330
Mar 30, 2026	13.00	13.07	12.71	12.94	12.94	-1.75%	72,831,726
Mar 27, 2026	12.95	13.29	12.91	13.17	13.17	0.08%	47,897,724
Mar 26, 2026	13.24	13.40	13.11	13.16	13.16	-0.75%	65,030,400
Mar 25, 2026	12.91	13.45	12.91	13.26	13.26	2.95%	93,850,270
Mar 24, 2026	12.85	12.92	12.45	12.88	12.88	1.82%	84,644,880
Mar 23, 2026	13.10	13.18	12.57	12.65	12.65	-5.60%	130,038,800
Mar 20, 2026	13.89	13.98	13.39	13.40	13.40	-3.25%	72,753,390
Mar 19, 2026	14.00	14.06	13.81	13.85	13.85	-2.81%	67,742,050
Mar 18, 2026	14.20	14.30	14.10	14.25	14.25	0.85%	51,030,810
Mar 17, 2026	14.64	14.68	14.08	14.13	14.13	-1.87%	71,861,740
Mar 16, 2026	14.30	14.56	14.01	14.40	14.40	0.28%	79,862,223
Mar 13, 2026	14.44	14.59	14.31	14.36	14.36	-1.64%	64,048,100
Mar 12, 2026	14.83	15.01	14.52	14.60	14.60	-2.67%	112,729,800
Mar 11, 2026	14.75	15.46	14.71	15.00	15.00	2.60%	186,570,900
Mar 10, 2026	14.30	14.70	14.30	14.62	14.62	3.25%	100,050,300
Mar 9, 2026	14.24	14.24	13.88	14.16	14.16	-2.21%	99,426,000
Mar 6, 2026	14.31	14.74	14.28	14.48	14.48	0.98%	74,344,830
Mar 5, 2026	14.37	14.49	14.24	14.34	14.34	1.85%	75,107,752
Mar 4, 2026	13.91	14.35	13.91	14.08	14.08	-0.85%	76,310,290
Mar 3, 2026	15.05	15.13	14.20	14.20	14.20	-5.59%	144,744,300
Mar 2, 2026	14.90	15.15	14.85	15.04	15.04	-2.21%	123,615,451
Feb 27, 2026	15.39	15.45	15.25	15.38	15.38	-0.97%	82,864,360
Feb 26, 2026	15.43	15.63	15.30	15.53	15.53	0.91%	106,850,000
Feb 25, 2026	15.47	15.49	15.26	15.39	15.39	-0.19%	90,548,140
Feb 24, 2026	15.68	15.76	15.37	15.42	15.42	0.19%	100,065,800
Feb 13, 2026	15.20	15.56	15.15	15.39	15.39	0.46%	106,704,000
Feb 12, 2026	15.10	15.36	15.04	15.32	15.32	1.46%	84,400,040
Feb 11, 2026	15.29	15.34	15.08	15.10	15.10	-1.31%	75,031,110
Feb 10, 2026	15.13	15.40	15.12	15.30	15.30	2.14%	137,475,747
Feb 9, 2026	14.90	15.00	14.78	14.98	14.98	1.77%	101,096,100
Feb 6, 2026	14.55	14.93	14.44	14.72	14.72	-0.20%	63,083,681
Feb 5, 2026	14.90	15.03	14.73	14.75	14.75	-1.99%	63,426,663
Feb 4, 2026	14.92	15.05	14.80	15.05	15.05	0.67%	82,154,100
Feb 3, 2026	14.61	15.00	14.46	14.95	14.95	3.46%	115,744,200