SHE:002209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.56	15.56	15.01	15.16	15.16	-2.51%	4,528,600
Mar 6, 2026	15.31	15.73	15.18	15.55	15.55	0.97%	4,903,718
Mar 5, 2026	15.07	15.54	15.05	15.40	15.40	3.56%	5,110,318
Mar 4, 2026	14.69	15.05	14.53	14.87	14.87	0.88%	5,325,100
Mar 3, 2026	15.30	15.44	14.72	14.74	14.74	-3.34%	7,349,700
Mar 2, 2026	16.27	16.51	15.20	15.25	15.25	-7.35%	18,658,300
Feb 27, 2026	16.61	16.74	16.33	16.46	16.46	-1.26%	6,336,000
Feb 26, 2026	16.67	16.74	16.53	16.67	16.67	-	2,495,400
Feb 25, 2026	16.75	16.84	16.50	16.67	16.67	-0.18%	4,259,600
Feb 24, 2026	16.40	16.83	16.40	16.70	16.70	2.33%	5,511,402
Feb 13, 2026	16.45	16.54	16.30	16.32	16.32	-0.37%	2,514,900
Feb 12, 2026	16.47	16.54	16.22	16.38	16.38	-0.91%	3,074,200
Feb 11, 2026	16.54	16.76	16.39	16.53	16.53	-0.12%	3,352,401
Feb 10, 2026	16.50	16.70	16.45	16.55	16.55	0.12%	3,827,300
Feb 9, 2026	16.44	16.87	16.43	16.53	16.53	0.79%	5,408,180
Feb 6, 2026	15.76	16.55	15.67	16.40	16.40	3.27%	7,509,600
Feb 5, 2026	15.88	16.04	15.75	15.88	15.88	-	2,994,400
Feb 4, 2026	15.83	16.20	15.72	15.88	15.88	0.32%	4,082,001
Feb 3, 2026	15.72	15.87	15.43	15.83	15.83	2.66%	3,878,973
Feb 2, 2026	15.65	16.01	15.41	15.42	15.42	-1.60%	5,095,781
Jan 30, 2026	15.36	15.74	15.26	15.67	15.67	2.02%	5,100,400
Jan 29, 2026	15.72	15.92	15.31	15.36	15.36	-2.41%	7,402,201
Jan 28, 2026	16.31	16.40	15.58	15.74	15.74	-5.92%	15,762,300
Jan 27, 2026	16.56	16.85	16.17	16.73	16.73	0.97%	7,178,900
Jan 26, 2026	17.12	17.17	16.30	16.57	16.57	-2.30%	8,908,200
Jan 23, 2026	16.43	17.76	16.41	16.96	16.96	4.37%	14,520,600
Jan 22, 2026	16.20	16.44	16.16	16.25	16.25	-0.31%	5,545,282
Jan 21, 2026	15.71	16.30	15.33	16.30	16.30	-0.55%	10,726,800
Jan 20, 2026	16.67	16.76	16.10	16.39	16.39	-1.62%	10,123,400
Jan 19, 2026	16.25	16.73	16.16	16.66	16.66	2.08%	7,389,101
Jan 16, 2026	17.07	17.07	16.20	16.32	16.32	-4.00%	13,853,700
Jan 15, 2026	17.16	17.16	16.65	17.00	17.00	-1.45%	7,846,800
Jan 14, 2026	16.25	17.30	16.11	17.25	17.25	7.08%	18,478,600
Jan 13, 2026	16.16	16.59	16.00	16.11	16.11	-0.43%	5,982,400
Jan 12, 2026	16.51	16.51	16.14	16.18	16.18	-1.34%	7,656,501
Jan 9, 2026	16.55	16.58	16.13	16.40	16.40	-0.85%	7,444,800
Jan 8, 2026	16.73	16.80	16.46	16.54	16.54	-1.02%	4,775,100
Jan 7, 2026	16.39	16.90	16.22	16.71	16.71	1.95%	8,130,100
Jan 6, 2026	16.30	16.92	16.22	16.39	16.39	1.05%	9,153,300
Jan 5, 2026	16.12	16.33	16.03	16.22	16.22	0.62%	6,160,505
Dec 31, 2025	16.23	16.30	15.97	16.12	16.12	-0.74%	4,446,500
Dec 30, 2025	16.31	16.44	16.18	16.24	16.24	-1.34%	4,206,800
Dec 29, 2025	16.62	16.62	16.23	16.46	16.46	-0.18%	4,871,600
Dec 26, 2025	16.49	16.85	16.31	16.49	16.49	-0.90%	9,079,400
Dec 25, 2025	16.19	17.07	16.11	16.64	16.64	3.48%	14,526,510
Dec 24, 2025	15.67	16.23	15.61	16.08	16.08	1.97%	6,505,800
Dec 23, 2025	15.54	15.89	15.42	15.77	15.77	1.22%	4,914,875
Dec 22, 2025	15.73	15.86	15.51	15.58	15.58	-0.13%	4,416,499
Dec 19, 2025	15.07	15.70	14.97	15.60	15.60	3.72%	6,075,600
Dec 18, 2025	15.03	15.29	15.02	15.04	15.04	-0.66%	2,703,200