SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.00	15.91	14.99	15.59	15.59	3.25%	43,600,670
Mar 5, 2026	15.25	15.35	14.95	15.10	15.10	2.03%	34,256,790
Mar 4, 2026	14.37	15.18	14.37	14.80	14.80	1.72%	44,086,020
Mar 3, 2026	15.54	15.73	14.54	14.55	14.55	-6.37%	61,793,110
Mar 2, 2026	15.00	15.98	15.00	15.54	15.54	0.45%	54,239,340
Feb 27, 2026	16.29	16.29	15.38	15.47	15.47	-5.96%	71,900,560
Feb 26, 2026	15.73	16.56	15.63	16.45	16.45	4.58%	70,981,550
Feb 25, 2026	15.55	15.88	15.27	15.73	15.73	0.83%	52,943,600
Feb 24, 2026	15.38	15.66	14.74	15.60	15.60	1.96%	84,922,070
Feb 13, 2026	13.89	15.30	13.83	15.30	15.30	9.99%	55,785,570
Feb 12, 2026	13.60	14.25	13.45	13.91	13.91	3.19%	48,611,320
Feb 11, 2026	13.25	13.84	13.15	13.48	13.48	1.13%	36,916,404
Feb 10, 2026	13.60	13.68	13.28	13.33	13.33	1.76%	51,607,845
Feb 9, 2026	13.31	13.51	12.88	13.10	13.10	0.08%	35,012,192
Feb 6, 2026	12.70	13.30	12.63	13.09	13.09	0.77%	35,385,900
Feb 5, 2026	13.40	13.42	12.85	12.99	12.99	-3.35%	43,348,923
Feb 4, 2026	13.62	14.02	13.22	13.44	13.44	-2.25%	51,510,600
Feb 3, 2026	13.47	13.83	13.20	13.75	13.75	2.08%	69,148,860
Feb 2, 2026	13.31	14.03	13.16	13.47	13.47	3.62%	91,410,230
Jan 30, 2026	12.63	13.21	12.14	13.00	13.00	3.01%	87,775,090
Jan 29, 2026	12.87	13.02	12.31	12.62	12.62	-2.55%	105,074,800
Jan 28, 2026	12.35	12.95	12.30	12.95	12.95	10.03%	22,837,033
Jan 27, 2026	11.90	11.94	11.22	11.77	11.77	-2.49%	53,760,410
Jan 26, 2026	11.83	12.60	11.79	12.07	12.07	1.09%	53,648,810
Jan 23, 2026	11.57	12.26	11.57	11.94	11.94	5.38%	65,500,340
Jan 22, 2026	11.69	11.80	11.29	11.33	11.33	-2.91%	41,512,970
Jan 21, 2026	11.50	11.86	11.45	11.67	11.67	0.52%	38,122,600
Jan 20, 2026	11.57	12.00	11.47	11.61	11.61	0.26%	50,297,180
Jan 19, 2026	11.16	11.67	11.16	11.58	11.58	2.48%	43,860,010
Jan 16, 2026	11.81	11.96	11.23	11.30	11.30	0.89%	53,242,650
Jan 15, 2026	11.15	11.47	11.09	11.20	11.20	-0.53%	32,781,250
Jan 14, 2026	11.37	11.67	11.11	11.26	11.26	-0.53%	54,453,740
Jan 13, 2026	11.52	11.68	11.22	11.32	11.32	-1.82%	56,265,440
Jan 12, 2026	12.13	12.20	11.46	11.53	11.53	-5.49%	81,735,200
Jan 9, 2026	11.90	12.28	11.84	12.20	12.20	2.43%	54,108,590
Jan 8, 2026	11.86	11.99	11.72	11.91	11.91	0.17%	44,751,700
Jan 7, 2026	11.53	12.06	11.37	11.89	11.89	3.57%	75,334,917
Jan 6, 2026	11.55	11.68	11.22	11.48	11.48	-2.38%	77,961,533
Jan 5, 2026	11.89	12.20	11.65	11.76	11.76	1.64%	71,403,240
Dec 31, 2025	12.20	12.29	11.50	11.57	11.57	-5.47%	102,485,000
Dec 30, 2025	11.68	12.57	11.51	12.24	12.24	4.44%	111,102,100
Dec 29, 2025	10.61	11.72	10.61	11.72	11.72	10.05%	77,900,380
Dec 26, 2025	10.46	10.82	10.35	10.65	10.65	2.60%	67,401,140
Dec 25, 2025	10.38	10.55	10.24	10.38	10.38	-0.95%	70,489,650
Dec 24, 2025	10.19	10.59	9.95	10.48	10.48	4.49%	101,057,400
Dec 23, 2025	10.00	10.25	9.42	10.03	10.03	4.81%	160,375,400
Dec 22, 2025	9.57	9.57	9.33	9.57	9.57	10.00%	33,933,012
Dec 19, 2025	8.83	8.84	8.56	8.70	8.70	1.75%	27,838,990
Dec 18, 2025	8.60	8.73	8.53	8.55	8.55	-1.50%	18,612,320
Dec 17, 2025	8.50	8.71	8.35	8.68	8.68	2.00%	28,544,960