SHE:002900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	11.95	12.40	11.70	11.75	11.75	-2.65%	8,634,950
Apr 8, 2026	12.59	12.59	11.96	12.07	12.07	-2.19%	8,723,400
Apr 7, 2026	11.89	12.58	11.69	12.34	12.34	3.52%	10,539,620
Apr 3, 2026	12.25	12.38	11.91	11.92	11.92	-3.17%	6,836,800
Apr 2, 2026	12.33	12.62	12.25	12.31	12.31	-0.49%	11,782,600
Apr 1, 2026	12.00	12.68	11.72	12.37	12.37	4.92%	15,791,000
Mar 31, 2026	11.94	12.04	11.78	11.79	11.79	-0.67%	3,823,272
Mar 30, 2026	11.62	12.07	11.51	11.87	11.87	1.71%	5,750,171
Mar 27, 2026	11.10	11.68	10.98	11.67	11.67	4.10%	4,854,600
Mar 26, 2026	11.38	11.55	11.15	11.21	11.21	-1.32%	2,886,500
Mar 25, 2026	11.41	11.49	11.30	11.36	11.36	-	2,789,700
Mar 24, 2026	10.99	11.36	10.89	11.36	11.36	6.07%	4,877,300
Mar 23, 2026	11.30	11.30	10.60	10.71	10.71	-6.22%	5,490,200
Mar 20, 2026	11.70	11.84	11.40	11.42	11.42	-2.56%	3,205,800
Mar 19, 2026	12.00	12.04	11.69	11.72	11.72	-2.90%	2,636,700
Mar 18, 2026	11.88	12.08	11.79	12.07	12.07	1.43%	2,864,700
Mar 17, 2026	12.07	12.12	11.84	11.90	11.90	-0.83%	3,327,300
Mar 16, 2026	11.90	12.07	11.89	12.00	12.00	0.84%	2,459,700
Mar 13, 2026	11.86	12.07	11.82	11.90	11.90	0.25%	2,537,697
Mar 12, 2026	12.04	12.06	11.83	11.87	11.87	-1.25%	2,668,950
Mar 11, 2026	12.18	12.20	11.90	12.02	12.02	-1.31%	3,240,050
Mar 10, 2026	12.13	12.20	11.91	12.18	12.18	1.75%	3,173,649
Mar 9, 2026	11.76	12.17	11.75	11.97	11.97	0.50%	3,449,600
Mar 6, 2026	11.61	11.93	11.53	11.91	11.91	2.76%	3,195,100
Mar 5, 2026	11.61	11.73	11.51	11.59	11.59	0.96%	2,713,250
Mar 4, 2026	11.45	11.61	11.35	11.48	11.48	-0.78%	3,072,650
Mar 3, 2026	11.79	11.94	11.56	11.57	11.57	-1.87%	3,778,900
Mar 2, 2026	12.00	12.14	11.75	11.79	11.79	-3.52%	4,107,247
Feb 27, 2026	12.31	12.35	12.18	12.22	12.22	-0.33%	2,175,850
Feb 26, 2026	12.33	12.37	12.20	12.26	12.26	-0.57%	1,858,000
Feb 25, 2026	12.30	12.40	12.25	12.33	12.33	0.74%	2,066,350
Feb 24, 2026	12.11	12.27	12.07	12.24	12.24	1.66%	3,259,700
Feb 13, 2026	12.09	12.20	12.04	12.04	12.04	-0.41%	2,207,397
Feb 12, 2026	12.30	12.34	12.07	12.09	12.09	-1.71%	2,545,750
Feb 11, 2026	12.45	12.50	12.30	12.30	12.30	-1.05%	2,133,371
Feb 10, 2026	12.30	12.46	12.22	12.43	12.43	1.06%	2,937,700
Feb 9, 2026	12.21	12.32	12.15	12.30	12.30	0.99%	3,429,050
Feb 6, 2026	12.16	12.75	12.14	12.18	12.18	0.16%	5,028,250
Feb 5, 2026	12.06	12.28	12.06	12.16	12.16	0.25%	2,620,800
Feb 4, 2026	11.99	12.13	11.93	12.13	12.13	1.51%	2,958,110
Feb 3, 2026	11.89	12.02	11.81	11.95	11.95	1.01%	2,748,200
Feb 2, 2026	11.81	11.99	11.71	11.83	11.83	-0.17%	2,940,750
Jan 30, 2026	11.75	12.06	11.66	11.85	11.85	-0.17%	4,703,431
Jan 29, 2026	12.18	12.49	11.61	11.87	11.87	-7.84%	10,740,330
Jan 28, 2026	13.02	13.14	12.85	12.88	12.88	-1.75%	3,811,240
Jan 27, 2026	13.40	13.44	12.96	13.11	13.11	-2.09%	5,087,950
Jan 26, 2026	13.16	13.49	13.04	13.39	13.39	1.98%	8,531,450
Jan 23, 2026	13.11	13.19	13.09	13.13	13.13	0.15%	3,309,100
Jan 22, 2026	13.18	13.20	13.06	13.11	13.11	-0.98%	3,788,200
Jan 21, 2026	12.98	13.55	12.91	13.24	13.24	2.24%	6,023,400