SHE:002208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.80	16.35	15.52	15.54	15.54	-2.14%	49,101,320
Mar 12, 2026	16.40	16.40	15.66	15.88	15.88	-1.85%	38,981,180
Mar 11, 2026	16.01	16.34	15.86	16.18	16.18	1.31%	46,883,700
Mar 10, 2026	16.10	16.44	15.86	15.97	15.97	0.63%	47,988,160
Mar 9, 2026	15.10	16.65	14.43	15.87	15.87	0.32%	70,893,600
Mar 6, 2026	15.20	16.19	15.11	15.82	15.82	5.12%	62,758,660
Mar 5, 2026	15.50	15.56	14.88	15.05	15.05	0.53%	33,823,070
Mar 4, 2026	14.70	15.28	14.70	14.97	14.97	1.77%	32,153,940
Mar 3, 2026	15.35	15.78	14.70	14.71	14.71	-4.17%	42,288,590
Mar 2, 2026	15.25	15.66	15.15	15.35	15.35	-1.35%	35,505,462
Feb 27, 2026	15.60	15.72	15.25	15.56	15.56	0.84%	32,762,300
Feb 26, 2026	15.69	15.96	15.26	15.43	15.43	-1.34%	46,931,000
Feb 25, 2026	16.03	16.17	15.45	15.64	15.64	-5.33%	70,929,230
Feb 24, 2026	15.70	17.08	15.45	16.52	16.52	6.17%	80,119,520
Feb 13, 2026	15.43	15.94	15.16	15.56	15.56	-0.13%	65,145,760
Feb 12, 2026	14.16	15.58	14.10	15.58	15.58	10.03%	68,404,200
Feb 11, 2026	14.08	14.99	14.04	14.16	14.16	0.93%	40,605,420
Feb 10, 2026	14.40	14.49	14.01	14.03	14.03	-2.57%	29,683,310
Feb 9, 2026	14.66	14.75	14.26	14.40	14.40	-1.71%	46,813,251
Feb 6, 2026	13.70	15.13	13.51	14.65	14.65	4.05%	63,812,790
Feb 5, 2026	13.50	14.75	13.34	14.08	14.08	2.62%	61,002,470
Feb 4, 2026	13.60	13.81	13.44	13.72	13.72	0.51%	33,662,820
Feb 3, 2026	13.63	13.73	13.35	13.65	13.65	3.33%	30,991,710
Feb 2, 2026	13.47	13.66	13.20	13.21	13.21	-5.24%	40,621,022
Jan 30, 2026	13.95	14.34	13.30	13.94	13.94	-0.21%	61,847,820
Jan 29, 2026	14.74	14.74	13.94	13.97	13.97	-5.10%	62,294,340
Jan 28, 2026	14.70	15.37	14.64	14.72	14.72	1.66%	77,377,260
Jan 27, 2026	14.57	14.76	14.07	14.48	14.48	-1.70%	49,800,460
Jan 26, 2026	15.04	15.30	14.61	14.73	14.73	-1.54%	53,715,480
Jan 23, 2026	15.40	15.44	14.75	14.96	14.96	-3.30%	78,755,620
Jan 22, 2026	16.10	16.55	15.26	15.47	15.47	-2.40%	94,461,236
Jan 21, 2026	15.10	16.72	14.92	15.85	15.85	-0.31%	141,197,700
Jan 20, 2026	14.51	15.90	14.46	15.90	15.90	10.03%	74,087,600
Jan 19, 2026	14.39	14.80	13.88	14.45	14.45	2.19%	114,852,600
Jan 16, 2026	12.99	14.14	12.97	14.14	14.14	10.04%	108,719,000
Jan 15, 2026	12.39	13.08	12.37	12.85	12.85	1.90%	63,539,280
Jan 14, 2026	12.90	13.06	12.44	12.61	12.61	-2.25%	61,755,300
Jan 13, 2026	13.50	13.79	12.88	12.90	12.90	-5.49%	71,871,760
Jan 12, 2026	13.98	14.33	13.53	13.65	13.65	-2.36%	101,300,400
Jan 9, 2026	13.23	14.29	12.85	13.98	13.98	5.19%	120,729,907
Jan 8, 2026	12.85	13.67	12.85	13.29	13.29	0.83%	91,197,840
Jan 7, 2026	13.45	13.83	13.02	13.18	13.18	2.01%	120,926,500
Jan 6, 2026	12.51	13.50	12.51	12.92	12.92	-	124,258,300
Jan 5, 2026	12.69	13.60	11.50	12.92	12.92	4.36%	171,483,900
Dec 31, 2025	12.38	12.38	12.38	12.38	12.38	10.04%	24,951,640
Dec 30, 2025	10.97	11.40	10.80	11.25	11.25	2.37%	43,579,740
Dec 29, 2025	11.21	11.29	10.91	10.99	10.99	-2.83%	43,529,080
Dec 26, 2025	11.30	11.68	11.22	11.31	11.31	-0.35%	37,870,520
Dec 25, 2025	11.40	11.55	11.26	11.35	11.35	-0.53%	38,344,900
Dec 24, 2025	10.92	11.50	10.88	11.41	11.41	3.82%	51,504,520