SHE:002009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.96	28.54	27.52	27.53	27.53	-3.10%	39,337,270
Mar 5, 2026	28.20	28.96	27.72	28.41	28.41	3.35%	52,018,090
Mar 4, 2026	27.00	28.10	26.85	27.49	27.49	-0.65%	40,116,770
Mar 3, 2026	28.96	29.18	27.61	27.67	27.67	-2.95%	53,708,950
Mar 2, 2026	29.50	30.30	28.43	28.51	28.51	-9.26%	76,138,100
Feb 27, 2026	30.99	32.06	30.96	31.42	31.42	1.16%	60,412,870
Feb 26, 2026	32.20	32.66	31.00	31.06	31.06	-6.53%	86,497,140
Feb 25, 2026	34.44	34.94	32.74	33.23	33.23	-7.36%	96,399,360
Feb 24, 2026	37.94	38.00	33.57	35.87	35.87	0.65%	152,551,700
Feb 13, 2026	32.68	35.64	32.68	35.64	35.64	10.00%	110,398,301
Feb 12, 2026	31.86	33.29	31.66	32.40	32.40	0.68%	70,767,360
Feb 11, 2026	32.51	33.68	32.00	32.18	32.18	-4.48%	84,112,850
Feb 10, 2026	32.68	35.20	32.68	33.69	33.69	3.28%	109,833,400
Feb 9, 2026	32.36	33.90	31.86	32.62	32.62	2.97%	105,045,100
Feb 6, 2026	28.42	31.68	27.80	31.68	31.68	10.00%	76,495,880
Feb 5, 2026	30.13	31.00	28.34	28.80	28.80	-8.54%	97,278,080
Feb 4, 2026	29.72	32.63	29.72	31.49	31.49	3.93%	104,833,000
Feb 3, 2026	29.81	30.55	29.00	30.30	30.30	1.92%	90,249,600
Feb 2, 2026	29.00	31.10	28.98	29.73	29.73	4.76%	119,894,615
Jan 30, 2026	25.41	28.38	25.41	28.38	28.38	10.00%	94,913,140
Jan 29, 2026	25.53	27.47	24.70	25.80	25.80	-2.68%	94,701,020
Jan 28, 2026	28.72	28.73	26.06	26.51	26.51	-7.69%	129,125,600
Jan 27, 2026	28.08	28.72	27.50	28.72	28.72	10.00%	98,887,220
Jan 26, 2026	26.11	26.11	26.11	26.11	26.11	9.98%	6,850,940
Jan 23, 2026	22.21	24.68	21.85	23.74	23.74	5.79%	89,808,720
Jan 22, 2026	23.10	23.30	22.20	22.44	22.44	-2.60%	51,398,700
Jan 21, 2026	22.02	23.18	21.80	23.04	23.04	3.18%	71,179,450
Jan 20, 2026	22.48	23.10	21.76	22.33	22.33	-1.54%	49,538,030
Jan 19, 2026	21.80	23.28	21.75	22.68	22.68	6.93%	77,067,230
Jan 16, 2026	21.15	21.91	20.68	21.21	21.21	-1.07%	59,864,465
Jan 15, 2026	21.80	23.15	21.16	21.44	21.44	-1.83%	50,741,850
Jan 14, 2026	21.68	23.40	21.56	21.84	21.84	0.78%	68,541,940
Jan 13, 2026	22.74	22.90	21.50	21.67	21.67	-5.82%	66,305,940
Jan 12, 2026	22.30	23.33	22.02	23.01	23.01	3.18%	98,837,590
Jan 9, 2026	21.78	23.24	21.78	22.30	22.30	2.25%	87,257,270
Jan 8, 2026	22.34	22.88	21.81	21.81	21.81	0.37%	86,477,520
Jan 7, 2026	20.92	23.00	20.92	21.73	21.73	3.92%	107,938,300
Jan 6, 2026	21.37	22.09	20.76	20.91	20.91	-5.85%	105,945,200
Jan 5, 2026	23.18	24.00	21.63	22.21	22.21	-1.81%	114,590,900
Dec 31, 2025	24.67	24.67	21.11	22.62	22.62	-3.46%	159,250,125
Dec 30, 2025	21.77	23.43	21.77	23.43	23.43	10.00%	105,154,300
Dec 29, 2025	21.28	21.30	19.60	21.30	21.30	10.02%	154,386,100
Dec 26, 2025	19.36	19.36	19.36	19.36	19.36	10.00%	18,572,340
Dec 25, 2025	17.60	17.60	17.60	17.60	17.60	10.00%	24,393,510
Dec 24, 2025	15.84	16.10	15.82	16.00	16.00	0.38%	6,520,228
Dec 23, 2025	15.89	16.26	15.74	15.94	15.94	0.31%	10,219,790
Dec 22, 2025	15.66	16.04	15.65	15.89	15.89	2.25%	10,664,200
Dec 19, 2025	15.25	15.65	15.25	15.54	15.54	2.30%	8,951,835
Dec 18, 2025	15.22	15.55	15.19	15.19	15.19	-1.56%	7,289,269
Dec 17, 2025	15.44	15.55	15.04	15.43	15.43	-	10,506,000