SHE:002125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.18	15.25	14.60	14.84	14.84	-0.80%	28,004,500
Mar 5, 2026	14.79	15.29	14.50	14.96	14.96	2.96%	33,949,140
Mar 4, 2026	14.20	14.79	14.19	14.53	14.53	-0.27%	18,011,880
Mar 3, 2026	15.10	15.29	14.51	14.57	14.57	-3.38%	26,287,750
Mar 2, 2026	14.94	15.31	14.88	15.08	15.08	-0.26%	27,862,980
Feb 27, 2026	14.67	15.15	14.62	15.12	15.12	2.65%	24,828,730
Feb 26, 2026	14.83	14.90	14.61	14.73	14.73	-0.07%	23,492,170
Feb 25, 2026	14.14	14.97	14.13	14.74	14.74	4.39%	34,511,370
Feb 24, 2026	13.80	14.23	13.79	14.12	14.12	3.67%	18,746,599
Feb 13, 2026	13.73	13.91	13.59	13.62	13.62	-1.52%	10,559,080
Feb 12, 2026	13.75	13.91	13.61	13.83	13.83	0.36%	11,304,901
Feb 11, 2026	13.71	13.88	13.67	13.78	13.78	0.66%	10,695,660
Feb 10, 2026	13.78	13.80	13.67	13.69	13.69	-0.94%	9,374,238
Feb 9, 2026	13.73	13.89	13.61	13.82	13.82	1.99%	12,815,610
Feb 6, 2026	13.25	13.75	13.16	13.55	13.55	1.42%	14,834,054
Feb 5, 2026	13.68	13.71	13.31	13.36	13.36	-2.84%	13,885,770
Feb 4, 2026	13.77	13.81	13.51	13.75	13.75	-	13,103,460
Feb 3, 2026	13.58	13.80	13.46	13.75	13.75	2.69%	14,104,660
Feb 2, 2026	13.96	14.08	13.37	13.39	13.39	-4.43%	23,838,480
Jan 30, 2026	14.85	14.89	13.60	14.01	14.01	-6.91%	51,682,568
Jan 29, 2026	15.25	15.43	14.85	15.05	15.05	-0.73%	41,229,120
Jan 28, 2026	14.90	15.30	14.81	15.16	15.16	1.13%	36,903,920
Jan 27, 2026	15.19	15.47	14.49	14.99	14.99	-0.99%	32,276,400
Jan 26, 2026	15.60	15.68	15.02	15.14	15.14	-1.24%	40,610,910
Jan 23, 2026	14.12	15.57	14.11	15.33	15.33	8.34%	64,405,919
Jan 22, 2026	14.25	14.43	14.09	14.15	14.15	-0.56%	16,100,980
Jan 21, 2026	13.95	14.40	13.91	14.23	14.23	0.99%	20,615,030
Jan 20, 2026	14.66	14.74	13.88	14.09	14.09	-3.43%	29,438,350
Jan 19, 2026	14.45	14.64	14.23	14.59	14.59	0.76%	16,632,880
Jan 16, 2026	14.84	14.92	14.47	14.48	14.48	-2.29%	27,135,507
Jan 15, 2026	14.50	15.06	14.48	14.82	14.82	1.09%	29,183,280
Jan 14, 2026	14.75	14.98	14.42	14.66	14.66	-0.27%	37,461,050
Jan 13, 2026	14.77	15.44	14.66	14.70	14.70	0.34%	49,362,640
Jan 12, 2026	14.45	14.70	14.21	14.65	14.65	1.03%	35,572,479
Jan 9, 2026	14.32	14.66	14.20	14.50	14.50	1.26%	26,892,700
Jan 8, 2026	14.40	14.59	14.18	14.32	14.32	-1.17%	19,316,607
Jan 7, 2026	14.57	14.75	14.38	14.49	14.49	-0.14%	21,063,480
Jan 6, 2026	14.37	14.62	14.30	14.51	14.51	1.68%	22,619,901
Jan 5, 2026	14.19	14.34	14.01	14.27	14.27	0.78%	16,073,950
Dec 31, 2025	14.41	14.54	14.14	14.16	14.16	-1.80%	14,479,260
Dec 30, 2025	14.42	14.53	14.10	14.42	14.42	-1.57%	18,988,700
Dec 29, 2025	14.90	14.99	14.48	14.65	14.65	-1.21%	25,322,810
Dec 26, 2025	14.55	14.98	14.30	14.83	14.83	3.20%	33,087,290
Dec 25, 2025	14.45	14.45	14.17	14.37	14.37	-0.96%	15,965,310
Dec 24, 2025	14.65	14.75	14.47	14.51	14.51	-1.23%	21,265,100
Dec 23, 2025	14.36	14.79	14.31	14.69	14.69	0.89%	28,921,500
Dec 22, 2025	14.38	14.82	14.37	14.56	14.56	0.62%	41,112,600
Dec 19, 2025	13.75	14.75	13.71	14.47	14.47	7.82%	66,701,210
Dec 18, 2025	13.16	13.53	13.08	13.42	13.42	1.59%	21,664,540
Dec 17, 2025	12.97	13.24	12.91	13.21	13.21	2.09%	14,643,760