SHE:002150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.42	27.75	26.48	27.25	-	1.57%	13,662,038
Mar 5, 2026	27.50	27.69	26.11	26.83	26.83	-0.22%	17,721,458
Mar 4, 2026	26.37	27.68	26.37	26.89	26.89	-1.10%	14,314,920
Mar 3, 2026	27.80	29.09	27.03	27.19	27.19	0.74%	24,012,967
Mar 2, 2026	27.05	29.14	26.98	26.99	26.99	-1.85%	18,217,800
Feb 27, 2026	27.42	27.77	26.94	27.50	27.50	0.22%	15,223,930
Feb 26, 2026	26.80	27.80	26.71	27.44	27.44	2.24%	21,256,130
Feb 25, 2026	28.72	28.80	26.00	26.84	26.84	-6.38%	34,512,210
Feb 24, 2026	29.00	29.58	28.30	28.67	28.67	0.95%	15,558,680
Feb 13, 2026	28.84	29.07	28.21	28.40	28.40	-2.57%	15,802,703
Feb 12, 2026	28.45	29.80	28.00	29.15	29.15	1.18%	21,138,300
Feb 11, 2026	27.51	29.88	27.51	28.81	28.81	2.45%	27,827,020
Feb 10, 2026	26.69	28.38	26.50	28.12	28.12	5.04%	31,761,010
Feb 9, 2026	26.03	27.82	25.96	26.77	26.77	4.04%	36,802,050
Feb 6, 2026	23.18	25.73	23.05	25.73	25.73	10.00%	20,701,257
Feb 5, 2026	24.93	24.98	23.30	23.39	23.39	-7.26%	18,198,320
Feb 4, 2026	25.00	25.46	24.65	25.22	25.22	-0.20%	17,922,870
Feb 3, 2026	24.95	25.43	24.24	25.27	25.27	3.31%	23,086,750
Feb 2, 2026	24.39	25.47	24.09	24.46	24.46	1.54%	26,613,840
Jan 30, 2026	24.39	24.50	23.08	24.09	24.09	-1.67%	22,748,030
Jan 29, 2026	25.54	25.95	24.32	24.50	24.50	-6.81%	34,834,940
Jan 28, 2026	25.80	27.68	25.22	26.29	26.29	1.58%	43,880,260
Jan 27, 2026	23.38	25.88	23.15	25.88	25.88	9.99%	38,771,430
Jan 26, 2026	24.24	24.58	23.00	23.53	23.53	-0.97%	36,156,339
Jan 23, 2026	21.85	23.76	21.78	23.76	23.76	10.00%	27,607,450
Jan 22, 2026	21.23	21.98	21.13	21.60	21.60	1.74%	15,387,003
Jan 21, 2026	21.08	21.71	20.90	21.23	21.23	-0.61%	12,994,580
Jan 20, 2026	22.29	22.50	21.25	21.36	21.36	-5.32%	21,858,910
Jan 19, 2026	21.35	23.18	21.25	22.56	22.56	4.93%	28,472,000
Jan 16, 2026	21.78	21.78	21.16	21.50	21.50	0.61%	17,562,770
Jan 15, 2026	21.63	22.01	21.15	21.37	21.37	-0.19%	21,247,500
Jan 14, 2026	20.28	22.17	20.18	21.41	21.41	5.62%	36,764,800
Jan 13, 2026	19.91	21.14	19.46	20.27	20.27	1.50%	27,599,260
Jan 12, 2026	20.25	20.96	19.60	19.97	19.97	-3.15%	27,686,340
Jan 9, 2026	20.60	20.99	20.38	20.62	20.62	-0.10%	16,498,950
Jan 8, 2026	20.42	20.88	20.24	20.64	20.64	-0.24%	14,069,230
Jan 7, 2026	20.18	20.96	19.98	20.69	20.69	2.53%	20,483,260
Jan 6, 2026	20.01	20.73	19.92	20.18	20.18	0.75%	17,668,750
Jan 5, 2026	20.06	20.60	19.88	20.03	20.03	-0.35%	13,316,410
Dec 31, 2025	20.61	21.08	20.06	20.10	20.10	-1.28%	10,610,840
Dec 30, 2025	20.57	20.75	20.13	20.36	20.36	-2.12%	12,768,540
Dec 29, 2025	20.48	21.15	20.47	20.80	20.80	0.14%	18,325,390
Dec 26, 2025	20.19	21.45	20.14	20.77	20.77	2.72%	23,812,310
Dec 25, 2025	19.98	20.46	19.67	20.22	20.22	1.25%	14,312,440
Dec 24, 2025	19.21	20.38	18.76	19.97	19.97	3.31%	19,393,090
Dec 23, 2025	19.70	19.78	19.10	19.33	19.33	-1.33%	11,784,880
Dec 22, 2025	19.22	19.80	19.05	19.59	19.59	1.98%	12,885,200
Dec 19, 2025	19.05	20.16	19.05	19.21	19.21	0.52%	13,711,850
Dec 18, 2025	19.82	19.90	19.00	19.11	19.11	-4.45%	14,644,030
Dec 17, 2025	19.29	20.16	19.25	20.00	20.00	2.83%	14,917,150