SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.72	15.30	13.60	14.68	14.68	4.86%	199,573,494
Apr 28, 2026	13.79	14.26	13.39	14.00	14.00	5.03%	218,434,700
Apr 27, 2026	12.89	13.33	12.89	13.33	13.33	9.98%	64,611,480
Apr 24, 2026	12.30	12.41	12.01	12.12	12.12	-2.88%	40,859,448
Apr 23, 2026	12.90	12.98	12.35	12.48	12.48	-3.33%	51,978,177
Apr 22, 2026	12.76	13.13	12.56	12.91	12.91	1.73%	70,372,412
Apr 21, 2026	12.78	12.93	12.55	12.69	12.69	-1.78%	41,039,720
Apr 20, 2026	12.50	12.94	12.50	12.92	12.92	2.78%	53,633,978
Apr 17, 2026	12.45	12.63	12.33	12.57	12.57	0.56%	37,305,275
Apr 16, 2026	12.34	12.54	12.27	12.50	12.50	1.96%	37,396,844
Apr 15, 2026	12.48	12.65	12.21	12.26	12.26	-1.21%	38,709,483
Apr 14, 2026	12.30	12.42	12.19	12.41	12.41	2.06%	35,615,520
Apr 13, 2026	12.02	12.22	11.99	12.16	12.16	-0.08%	22,715,780
Apr 10, 2026	12.36	12.44	12.16	12.17	12.17	-0.73%	31,543,600
Apr 9, 2026	12.26	12.38	12.12	12.26	12.26	-1.84%	32,641,830
Apr 8, 2026	12.05	12.50	12.00	12.49	12.49	5.40%	50,519,710
Apr 7, 2026	11.65	11.86	11.60	11.85	11.85	1.80%	21,097,960
Apr 3, 2026	12.00	12.06	11.63	11.64	11.64	-2.10%	22,076,573
Apr 2, 2026	12.10	12.20	11.81	11.89	11.89	-2.54%	24,587,142
Apr 1, 2026	12.42	12.45	12.04	12.20	12.20	0.16%	38,605,970
Mar 31, 2026	12.13	12.63	12.10	12.18	12.18	0.25%	50,142,500
Mar 30, 2026	11.68	12.21	11.68	12.15	12.15	2.10%	31,834,770
Mar 27, 2026	11.63	11.94	11.55	11.90	11.90	1.10%	24,550,160
Mar 26, 2026	12.23	12.25	11.71	11.77	11.77	-2.08%	32,916,810
Mar 25, 2026	11.82	12.10	11.82	12.02	12.02	2.21%	32,696,980
Mar 24, 2026	11.71	11.79	11.38	11.76	11.76	2.62%	36,390,110
Mar 23, 2026	11.85	12.06	11.37	11.46	11.46	-5.45%	46,940,230
Mar 20, 2026	12.71	12.81	12.12	12.12	12.12	-4.64%	41,061,250
Mar 19, 2026	12.78	12.90	12.63	12.71	12.71	-2.31%	31,081,231
Mar 18, 2026	12.67	13.02	12.50	13.01	13.01	3.42%	43,657,020
Mar 17, 2026	12.99	13.15	12.55	12.58	12.58	-2.86%	36,491,040
Mar 16, 2026	12.80	13.04	12.68	12.95	12.95	0.70%	33,186,860
Mar 13, 2026	13.35	13.35	12.82	12.86	12.86	-3.81%	49,594,618
Mar 12, 2026	13.65	13.76	13.30	13.37	13.37	-3.05%	48,974,510
Mar 11, 2026	14.06	14.28	13.77	13.79	13.79	-1.43%	55,959,400
Mar 10, 2026	13.79	14.15	13.72	13.99	13.99	2.49%	58,243,980
Mar 9, 2026	13.31	13.65	13.11	13.65	13.65	0.37%	52,684,250
Mar 6, 2026	13.71	13.82	13.55	13.60	13.60	-1.88%	45,003,960
Mar 5, 2026	13.70	14.07	13.58	13.86	13.86	3.20%	66,831,870
Mar 4, 2026	13.27	13.69	13.08	13.43	13.43	-1.32%	56,553,100
Mar 3, 2026	15.11	15.11	13.61	13.61	13.61	-9.99%	123,276,800
Mar 2, 2026	14.80	15.49	14.80	15.12	15.12	-0.79%	86,846,340
Feb 27, 2026	14.85	15.45	14.82	15.24	15.24	2.08%	86,899,030
Feb 26, 2026	14.87	15.19	14.78	14.93	14.93	-0.60%	73,780,528
Feb 25, 2026	14.55	15.06	14.45	15.02	15.02	2.25%	80,915,940
Feb 24, 2026	14.54	14.84	14.46	14.69	14.69	2.51%	65,867,240
Feb 13, 2026	14.71	14.95	14.33	14.33	14.33	-2.72%	77,203,370
Feb 12, 2026	15.30	15.38	14.70	14.73	14.73	-2.00%	86,777,530
Feb 11, 2026	15.81	15.81	15.01	15.03	15.03	-4.99%	122,620,900
Feb 10, 2026	15.32	16.20	14.72	15.82	15.82	3.40%	184,171,200
Feb 9, 2026	14.97	15.40	14.67	15.30	15.30	4.94%	111,888,600
Feb 6, 2026	14.70	15.12	14.41	14.58	14.58	-2.99%	83,118,947
Feb 5, 2026	15.01	15.25	14.82	15.03	15.03	-1.76%	77,989,924
Feb 4, 2026	15.36	15.83	15.05	15.30	15.30	-1.61%	117,204,400
Feb 3, 2026	14.96	15.65	14.82	15.55	15.55	6.51%	148,824,500
Feb 2, 2026	15.00	15.47	14.58	14.60	14.60	-2.21%	115,403,000
Jan 30, 2026	15.27	15.68	14.70	14.93	14.93	-4.90%	166,580,800
Jan 29, 2026	15.15	16.45	15.00	15.70	15.70	1.88%	242,050,500
Jan 28, 2026	15.87	16.09	15.33	15.41	15.41	-2.03%	288,486,400
Jan 27, 2026	14.60	15.73	14.60	15.73	15.73	10.00%	114,576,700
Jan 26, 2026	15.50	15.63	13.94	14.30	14.30	-7.08%	218,856,300
Jan 23, 2026	14.53	15.70	14.40	15.39	15.39	7.85%	280,386,200
Jan 22, 2026	13.60	14.43	13.45	14.27	14.27	6.25%	232,632,268
Jan 21, 2026	13.58	13.82	13.32	13.43	13.43	-5.75%	221,498,400
Jan 20, 2026	14.81	15.23	14.25	14.25	14.25	-9.98%	319,241,300
Jan 19, 2026	15.83	15.83	15.83	15.83	15.83	-10.01%	13,837,000
Jan 16, 2026	17.59	17.59	17.59	17.59	17.59	-9.98%	16,622,500
Jan 15, 2026	21.00	21.00	18.61	19.54	19.54	-0.26%	474,778,500
Jan 14, 2026	19.59	19.59	19.59	19.59	19.59	9.99%	7,601,315
Jan 13, 2026	17.81	17.81	17.81	17.81	17.81	10.01%	11,272,510
Jan 12, 2026	16.19	16.19	15.61	16.19	16.19	9.99%	56,784,570
Jan 9, 2026	13.37	14.72	13.34	14.72	14.72	10.01%	226,856,300
Jan 8, 2026	12.64	13.79	12.52	13.38	13.38	5.19%	212,685,100
Jan 7, 2026	12.95	12.98	12.62	12.72	12.72	-2.60%	127,591,857
Jan 6, 2026	12.99	13.16	12.75	13.06	13.06	-1.36%	152,578,200
Jan 5, 2026	12.93	13.41	12.53	13.24	13.24	3.92%	211,460,900
Dec 31, 2025	12.33	12.82	12.26	12.74	12.74	3.07%	167,206,300
Dec 30, 2025	12.26	12.58	12.10	12.36	12.36	0.90%	127,705,500
Dec 29, 2025	12.37	12.45	12.19	12.25	12.25	-0.41%	95,324,000
Dec 26, 2025	12.50	12.50	12.05	12.30	12.30	-0.81%	172,660,100
Dec 25, 2025	11.26	12.40	11.22	12.40	12.40	10.03%	142,519,300
Dec 24, 2025	10.70	11.50	10.57	11.27	11.27	4.55%	128,845,500
Dec 23, 2025	11.85	11.90	10.71	10.78	10.78	-9.41%	173,461,700
Dec 22, 2025	12.12	12.17	11.75	11.90	11.90	-3.49%	135,985,000
Dec 19, 2025	12.30	12.67	12.20	12.33	12.33	-1.44%	160,849,319
Dec 18, 2025	11.93	13.36	11.78	12.51	12.51	2.54%	250,670,502
Dec 17, 2025	11.83	12.41	11.58	12.20	12.20	1.08%	173,432,100
Dec 16, 2025	12.20	12.58	11.83	12.07	12.07	-0.58%	263,606,300
Dec 15, 2025	10.94	12.14	10.76	12.14	12.14	9.96%	172,812,300
Dec 12, 2025	10.93	11.35	10.89	11.04	11.04	0.09%	57,107,100
Dec 11, 2025	11.23	11.35	11.01	11.03	11.03	-1.34%	56,566,450
Dec 10, 2025	10.89	11.30	10.77	11.18	11.18	1.82%	65,137,370
Dec 9, 2025	11.01	11.30	10.97	10.98	10.98	-1.79%	54,190,100
Dec 8, 2025	11.13	11.35	11.06	11.18	11.18	1.54%	84,777,210
Dec 5, 2025	10.73	11.10	10.63	11.01	11.01	1.94%	67,678,292
Dec 4, 2025	10.64	10.93	10.50	10.80	10.80	1.31%	58,665,370
Dec 3, 2025	10.93	11.00	10.53	10.66	10.66	-3.09%	74,477,080
Dec 2, 2025	10.80	11.30	10.61	11.00	11.00	1.01%	86,573,450
Dec 1, 2025	10.76	11.08	10.70	10.89	10.89	1.11%	61,174,060
Nov 28, 2025	10.55	10.78	10.53	10.77	10.77	2.28%	46,035,510