SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	28.65	28.99	28.54	28.83	28.83	2.27%	14,534,520
Mar 9, 2026	28.31	28.37	27.05	28.19	28.19	-2.49%	19,688,140
Mar 6, 2026	28.97	29.42	28.62	28.91	28.91	-0.07%	9,645,933
Mar 5, 2026	29.01	29.44	28.72	28.93	28.93	1.65%	13,387,020
Mar 4, 2026	29.26	29.35	28.25	28.46	28.46	-3.56%	16,812,403
Mar 3, 2026	30.62	31.20	29.32	29.51	29.51	-3.63%	18,394,257
Mar 2, 2026	31.21	31.51	30.51	30.62	30.62	-3.74%	20,660,310
Feb 27, 2026	32.14	32.45	31.66	31.81	31.81	-1.43%	14,797,820
Feb 26, 2026	31.79	32.49	31.59	32.27	32.27	1.45%	15,773,060
Feb 25, 2026	31.50	32.08	31.41	31.81	31.81	1.50%	12,543,980
Feb 24, 2026	32.55	32.55	31.25	31.34	31.34	-1.82%	18,512,843
Feb 13, 2026	32.18	32.30	31.65	31.92	31.92	-0.47%	13,234,010
Feb 12, 2026	31.57	32.74	31.57	32.07	32.07	1.62%	17,936,160
Feb 11, 2026	31.90	32.10	31.50	31.56	31.56	-1.71%	14,672,674
Feb 10, 2026	32.10	32.50	31.49	32.11	32.11	0.03%	25,088,290
Feb 9, 2026	32.83	32.98	31.66	32.10	32.10	-1.38%	22,994,370
Feb 6, 2026	31.42	33.70	31.31	32.55	32.55	1.69%	24,588,949
Feb 5, 2026	33.00	33.19	31.84	32.01	32.01	-2.44%	17,135,400
Feb 4, 2026	32.01	33.30	31.72	32.81	32.81	1.99%	27,434,440
Feb 3, 2026	31.88	32.24	31.05	32.17	32.17	2.22%	20,522,550
Feb 2, 2026	32.57	32.74	31.41	31.47	31.47	-4.75%	29,353,110
Jan 30, 2026	31.26	33.40	31.15	33.04	33.04	5.46%	35,517,750
Jan 29, 2026	32.38	32.79	31.20	31.33	31.33	-3.60%	21,404,850
Jan 28, 2026	32.81	33.20	32.17	32.50	32.50	-2.02%	20,720,740
Jan 27, 2026	33.00	33.47	31.86	33.17	33.17	0.52%	30,149,510
Jan 26, 2026	35.00	35.28	32.95	33.00	33.00	-6.14%	36,885,380
Jan 23, 2026	35.98	36.01	34.50	35.16	35.16	-1.24%	35,463,670
Jan 22, 2026	35.67	36.40	35.23	35.60	35.60	-0.20%	31,963,780
Jan 21, 2026	33.57	36.49	33.31	35.67	35.67	6.64%	48,366,980
Jan 20, 2026	34.15	34.62	33.19	33.45	33.45	-1.79%	36,601,820
Jan 19, 2026	32.52	34.90	32.52	34.06	34.06	5.74%	74,455,710
Jan 16, 2026	29.27	32.21	29.27	32.21	32.21	10.01%	73,284,428
Jan 15, 2026	29.86	30.12	29.04	29.28	29.28	-2.11%	17,516,536
Jan 14, 2026	30.27	30.83	29.43	29.91	29.91	-1.77%	30,506,430
Jan 13, 2026	30.60	31.48	30.11	30.45	30.45	-0.68%	32,943,894
Jan 12, 2026	30.42	31.32	29.92	30.66	30.66	0.79%	31,073,980
Jan 9, 2026	29.97	30.89	29.97	30.42	30.42	1.54%	21,469,000
Jan 8, 2026	30.21	30.56	29.75	29.96	29.96	-1.77%	22,098,730
Jan 7, 2026	30.08	30.97	30.01	30.50	30.50	0.49%	23,519,866
Jan 6, 2026	31.00	31.04	30.20	30.35	30.35	-1.75%	29,763,536
Jan 5, 2026	30.78	31.31	30.10	30.89	30.89	-1.81%	35,852,090
Dec 31, 2025	31.62	31.99	30.82	31.46	31.46	-1.47%	36,078,670
Dec 30, 2025	30.00	32.28	29.68	31.93	31.93	6.26%	46,498,740
Dec 29, 2025	28.88	30.40	28.63	30.05	30.05	4.05%	39,876,750
Dec 26, 2025	29.51	30.03	28.63	28.88	28.88	-1.43%	35,305,061
Dec 25, 2025	27.58	29.87	27.32	29.30	29.30	5.78%	48,012,688
Dec 24, 2025	28.50	28.69	27.40	27.70	27.70	0.29%	38,089,110
Dec 23, 2025	27.96	27.96	27.03	27.62	27.62	-0.43%	16,986,150
Dec 22, 2025	27.60	27.88	27.20	27.74	27.74	1.57%	14,211,060
Dec 19, 2025	27.36	28.15	27.20	27.31	27.31	0.92%	18,290,830