SHE:002209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.56	16.81	15.33	16.54	16.54	7.06%	22,431,950
Mar 26, 2026	14.55	15.80	14.55	15.45	15.45	6.40%	13,986,020
Mar 25, 2026	14.29	14.80	14.29	14.52	14.52	2.33%	4,914,410
Mar 24, 2026	14.00	14.19	13.58	14.19	14.19	3.35%	6,038,900
Mar 23, 2026	14.25	14.45	13.50	13.73	13.73	-5.31%	6,151,810
Mar 20, 2026	15.40	15.45	14.45	14.50	14.50	-4.73%	5,528,200
Mar 19, 2026	15.28	15.92	15.13	15.22	15.22	-1.49%	6,746,000
Mar 18, 2026	15.04	15.50	14.94	15.45	15.45	3.28%	3,553,800
Mar 17, 2026	15.15	15.24	14.96	14.96	14.96	-0.40%	3,512,000
Mar 16, 2026	15.28	15.33	14.87	15.02	15.02	-0.92%	2,742,000
Mar 13, 2026	15.19	15.44	15.11	15.16	15.16	-0.20%	2,668,400
Mar 12, 2026	15.75	15.75	15.14	15.19	15.19	-2.69%	4,550,200
Mar 11, 2026	15.68	16.13	15.59	15.61	15.61	0.19%	4,513,700
Mar 10, 2026	15.45	15.61	15.27	15.58	15.58	2.77%	3,246,900
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