SHE:002066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.84	18.96	18.23	18.37	18.37	-1.40%	2,681,201
Mar 19, 2026	19.29	19.32	18.56	18.63	18.63	-3.87%	3,962,159
Mar 18, 2026	19.29	19.53	19.11	19.38	19.38	0.94%	2,186,900
Mar 17, 2026	19.50	19.63	19.16	19.20	19.20	-1.18%	1,953,700
Mar 16, 2026	19.32	19.47	18.95	19.43	19.43	0.41%	2,508,013
Mar 13, 2026	19.86	20.09	19.29	19.35	19.35	-2.62%	3,764,300
Mar 12, 2026	19.34	20.11	19.12	19.87	19.87	2.79%	5,986,300
Mar 11, 2026	19.74	19.84	19.31	19.33	19.33	-2.03%	3,550,600
Mar 10, 2026	19.97	20.10	19.58	19.73	19.73	0.05%	2,354,100
Mar 9, 2026	19.77	20.27	19.27	19.72	19.72	-1.45%	4,047,165
Mar 6, 2026	20.05	20.34	19.90	20.01	20.01	-0.10%	2,648,100
Mar 5, 2026	19.87	20.20	19.68	20.03	20.03	2.82%	3,264,600
Mar 4, 2026	19.06	19.74	19.00	19.48	19.48	0.93%	3,645,407
Mar 3, 2026	20.27	20.59	19.24	19.30	19.30	-4.74%	5,536,400
Mar 2, 2026	20.83	20.83	20.23	20.26	20.26	-3.43%	5,513,201
Feb 27, 2026	20.59	21.00	20.23	20.98	20.98	1.89%	3,891,748
Feb 26, 2026	20.62	21.94	20.51	20.59	20.59	0.19%	5,604,151
Feb 25, 2026	20.27	20.60	20.13	20.55	20.55	2.09%	4,330,400
Feb 24, 2026	20.13	20.55	19.86	20.13	20.13	2.44%	4,757,300
Feb 13, 2026	19.57	19.95	19.55	19.65	19.65	0.15%	2,950,600
Feb 12, 2026	19.95	20.19	19.61	19.62	19.62	-1.65%	4,349,600
Feb 11, 2026	19.50	20.59	19.47	19.95	19.95	2.47%	6,317,804
Feb 10, 2026	19.72	19.90	19.41	19.47	19.47	-1.17%	2,809,300
Feb 9, 2026	20.08	20.18	19.28	19.70	19.70	0.05%	4,838,600
Feb 6, 2026	20.93	20.97	19.51	19.69	19.69	-5.79%	9,126,300
Feb 5, 2026	20.56	21.11	20.56	20.90	20.90	0.77%	4,148,711
Feb 4, 2026	20.37	20.76	20.19	20.74	20.74	1.82%	4,211,857
Feb 3, 2026	19.92	20.44	19.74	20.37	20.37	3.82%	3,316,900
Feb 2, 2026	19.90	20.60	19.61	19.62	19.62	-2.00%	3,775,105
Jan 30, 2026	19.50	20.12	19.11	20.02	20.02	-0.45%	4,685,620
Jan 29, 2026	20.42	20.58	19.98	20.11	20.11	-2.24%	4,048,759
Jan 28, 2026	20.69	20.82	20.35	20.57	20.57	0.34%	3,837,802
Jan 27, 2026	20.61	20.82	20.14	20.50	20.50	-0.63%	3,459,700
Jan 26, 2026	21.58	21.58	20.57	20.63	20.63	-3.46%	6,720,574
Jan 23, 2026	22.16	22.20	21.34	21.37	21.37	-2.60%	6,890,600
Jan 22, 2026	20.95	22.19	20.95	21.94	21.94	4.88%	9,090,896
Jan 21, 2026	20.01	21.55	20.00	20.92	20.92	3.82%	9,268,000
Jan 20, 2026	20.11	20.76	19.86	20.15	20.15	0.15%	6,224,937
Jan 19, 2026	19.82	20.19	19.42	20.12	20.12	2.50%	4,186,494
Jan 16, 2026	19.35	19.90	19.26	19.63	19.63	1.24%	4,241,676
Jan 15, 2026	19.49	19.70	19.29	19.39	19.39	-1.57%	3,752,401
Jan 14, 2026	19.68	20.37	19.40	19.70	19.70	0.77%	7,210,400
Jan 13, 2026	20.65	21.09	19.55	19.55	19.55	-5.96%	10,649,310
Jan 12, 2026	19.19	20.81	18.50	20.79	20.79	9.83%	13,815,620
Jan 9, 2026	19.18	19.31	18.86	18.93	18.93	-1.20%	4,623,002
Jan 8, 2026	18.70	19.18	18.58	19.16	19.16	2.19%	4,965,100
Jan 7, 2026	18.62	19.18	18.59	18.75	18.75	0.70%	4,301,201
Jan 6, 2026	18.68	19.20	18.51	18.62	18.62	-0.32%	4,882,221
Jan 5, 2026	18.83	18.89	18.41	18.68	18.68	-	5,193,800
Dec 31, 2025	19.01	19.20	18.61	18.68	18.68	-1.68%	4,843,000