SHE:002182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.35	20.72	19.96	20.06	20.06	-2.29%	31,372,530
Mar 5, 2026	21.00	21.10	20.41	20.53	20.53	-0.19%	37,168,880
Mar 4, 2026	20.83	21.45	20.27	20.57	20.57	-2.51%	45,266,130
Mar 3, 2026	22.20	22.35	20.90	21.10	21.10	-7.66%	69,514,660
Mar 2, 2026	21.79	23.14	21.30	22.85	22.85	4.86%	103,067,900
Feb 27, 2026	19.81	21.79	19.71	21.79	21.79	9.99%	31,406,620
Feb 26, 2026	19.56	20.05	19.16	19.81	19.81	1.33%	31,888,260
Feb 25, 2026	19.39	20.07	19.20	19.55	19.55	1.51%	36,211,570
Feb 24, 2026	18.76	19.43	18.59	19.26	19.26	5.30%	35,608,920
Feb 13, 2026	18.50	18.74	18.26	18.29	18.29	-2.45%	21,570,660
Feb 12, 2026	18.22	18.92	18.15	18.75	18.75	2.97%	24,586,280
Feb 11, 2026	18.17	18.66	18.10	18.21	18.21	0.22%	21,902,070
Feb 10, 2026	18.13	18.28	17.91	18.17	18.17	0.17%	22,302,190
Feb 9, 2026	18.23	18.53	18.03	18.14	18.14	-0.33%	25,690,680
Feb 6, 2026	18.13	18.50	17.69	18.20	18.20	-0.82%	31,917,100
Feb 5, 2026	18.07	18.58	17.58	18.35	18.35	0.55%	36,648,440
Feb 4, 2026	18.36	18.36	17.86	18.25	18.25	0.22%	23,106,010
Feb 3, 2026	17.87	18.71	17.48	18.21	18.21	3.17%	35,606,470
Feb 2, 2026	18.25	18.31	17.63	17.65	17.65	-5.61%	41,608,240
Jan 30, 2026	18.81	19.11	17.90	18.70	18.70	-3.21%	61,440,720
Jan 29, 2026	19.55	20.09	19.17	19.32	19.32	-2.42%	70,353,480
Jan 28, 2026	19.32	20.11	18.96	19.80	19.80	1.64%	66,614,540
Jan 27, 2026	20.47	20.48	19.10	19.48	19.48	-3.94%	57,663,190
Jan 26, 2026	20.74	20.99	19.71	20.28	20.28	0.70%	77,052,520
Jan 23, 2026	18.99	20.40	18.65	20.14	20.14	7.36%	68,611,810
Jan 22, 2026	19.23	19.23	18.66	18.76	18.76	-2.65%	41,217,170
Jan 21, 2026	18.57	19.98	18.42	19.27	19.27	3.21%	64,719,520
Jan 20, 2026	18.41	19.18	18.01	18.67	18.67	1.69%	53,568,340
Jan 19, 2026	17.26	18.83	17.03	18.36	18.36	5.88%	53,239,720
Jan 16, 2026	17.79	18.10	17.27	17.34	17.34	-2.20%	33,019,390
Jan 15, 2026	17.32	17.79	17.22	17.73	17.73	2.19%	36,502,520
Jan 14, 2026	16.78	17.90	16.68	17.35	17.35	3.03%	58,800,950
Jan 13, 2026	17.21	17.50	16.75	16.84	16.84	-2.32%	40,145,500
Jan 12, 2026	17.54	17.79	17.12	17.24	17.24	0.52%	44,864,490
Jan 9, 2026	16.64	17.26	16.64	17.15	17.15	2.76%	36,439,510
Jan 8, 2026	17.05	17.24	16.55	16.69	16.69	-2.57%	35,622,508
Jan 7, 2026	16.80	17.58	16.76	17.13	17.13	1.06%	61,719,680
Jan 6, 2026	15.68	17.09	15.59	16.95	16.95	9.07%	79,075,000
Jan 5, 2026	15.40	15.73	15.25	15.54	15.54	1.57%	26,917,900
Dec 31, 2025	15.33	15.45	15.20	15.30	15.30	-	18,840,569
Dec 30, 2025	15.09	15.45	15.00	15.30	15.30	-0.07%	22,633,320
Dec 29, 2025	15.48	15.68	15.17	15.31	15.31	-0.58%	34,209,039
Dec 26, 2025	15.08	15.52	14.84	15.40	15.40	2.12%	37,748,370
Dec 25, 2025	15.02	15.27	14.93	15.08	15.08	0.60%	23,314,340
Dec 24, 2025	14.82	15.04	14.66	14.99	14.99	1.28%	28,823,130
Dec 23, 2025	14.07	14.94	13.96	14.80	14.80	5.41%	41,070,950
Dec 22, 2025	13.93	14.16	13.92	14.04	14.04	1.52%	14,074,600
Dec 19, 2025	13.61	13.86	13.61	13.83	13.83	1.84%	10,807,000
Dec 18, 2025	13.62	13.90	13.51	13.58	13.58	-0.22%	11,545,460
Dec 17, 2025	13.40	13.68	13.33	13.61	13.61	1.49%	12,261,781