SHE:002214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.60	18.33	17.53	18.30	18.30	4.57%	5,652,379
Mar 5, 2026	18.16	18.16	17.21	17.50	17.50	-1.69%	4,224,460
Mar 4, 2026	17.68	17.92	17.48	17.80	17.80	-0.28%	2,640,200
Mar 3, 2026	18.37	18.50	17.81	17.85	17.85	-2.78%	4,020,700
Mar 2, 2026	18.70	18.88	18.31	18.36	18.36	-1.08%	3,149,320
Feb 27, 2026	18.89	18.89	18.38	18.56	18.56	2.48%	3,517,300
Feb 26, 2026	18.39	18.55	17.96	18.11	18.11	-1.09%	3,445,400
Feb 25, 2026	18.10	18.36	17.96	18.31	18.31	1.78%	2,888,252
Feb 24, 2026	18.15	18.27	17.80	17.99	17.99	1.75%	5,683,985
Feb 13, 2026	17.02	18.00	17.02	17.68	17.68	2.31%	7,193,080
Feb 12, 2026	17.72	18.07	17.13	17.28	17.28	-4.16%	10,186,950
Feb 11, 2026	17.97	18.12	17.83	18.03	18.03	0.33%	2,827,180
Feb 10, 2026	18.34	18.57	17.88	17.97	17.97	-1.70%	4,342,931
Feb 9, 2026	18.63	19.00	18.21	18.28	18.28	-1.83%	4,416,480
Feb 6, 2026	19.10	19.10	18.40	18.62	18.62	-2.00%	4,022,800
Feb 5, 2026	18.86	19.27	18.69	19.00	19.00	0.74%	3,915,455
Feb 4, 2026	19.05	19.36	18.70	18.86	18.86	0.96%	6,601,420
Feb 3, 2026	17.63	18.81	17.63	18.68	18.68	4.24%	11,483,680
Feb 2, 2026	17.92	18.35	17.92	17.92	17.92	-4.98%	17,656,400
Jan 30, 2026	18.86	18.86	18.86	18.86	18.86	-4.99%	688,100
Jan 29, 2026	19.85	19.85	19.85	19.85	19.85	-4.98%	2,433,600
Jan 28, 2026	20.95	21.29	20.71	20.89	20.89	-0.29%	4,013,600
Jan 27, 2026	20.95	21.32	20.50	20.95	20.95	-0.10%	5,421,221
Jan 26, 2026	21.16	21.33	20.57	20.97	20.97	-1.78%	8,551,205
Jan 23, 2026	20.62	21.56	20.62	21.35	21.35	3.99%	7,039,040
Jan 22, 2026	20.95	21.25	20.37	20.53	20.53	-2.98%	7,529,000
Jan 21, 2026	20.46	21.29	20.29	21.16	21.16	4.34%	6,691,250
Jan 20, 2026	20.30	20.48	20.01	20.28	20.28	1.25%	5,100,039
Jan 19, 2026	19.07	20.03	19.00	20.03	20.03	4.98%	7,362,482
Jan 16, 2026	19.13	19.25	18.92	19.08	19.08	-0.21%	2,696,440
Jan 15, 2026	19.29	19.43	19.05	19.12	19.12	-0.21%	3,983,540
Jan 14, 2026	18.82	19.52	18.75	19.16	19.16	1.75%	5,253,720
Jan 13, 2026	18.68	19.00	18.38	18.83	18.83	0.32%	3,966,220
Jan 12, 2026	18.97	19.18	18.71	18.77	18.77	-0.85%	5,429,820
Jan 9, 2026	19.15	19.22	18.86	18.93	18.93	-1.25%	4,636,000
Jan 8, 2026	19.15	19.49	18.99	19.17	19.17	0.10%	5,290,480
Jan 7, 2026	19.05	19.57	18.96	19.15	19.15	0.58%	4,932,933
Jan 6, 2026	19.01	19.27	18.70	19.04	19.04	0.69%	5,500,995
Jan 5, 2026	18.02	18.92	17.97	18.91	18.91	4.94%	7,138,266
Dec 31, 2025	17.94	18.28	17.86	18.02	18.02	0.90%	3,338,560
Dec 30, 2025	17.97	18.09	17.85	17.86	17.86	0.06%	1,850,365
Dec 29, 2025	18.05	18.11	17.83	17.85	17.85	-1.16%	3,207,439
Dec 26, 2025	18.28	18.28	17.90	18.06	18.06	-0.82%	3,526,930
Dec 25, 2025	18.06	18.37	18.00	18.21	18.21	0.77%	3,596,420
Dec 24, 2025	17.98	18.37	17.90	18.07	18.07	0.56%	4,065,620
Dec 23, 2025	17.40	18.08	17.10	17.97	17.97	3.93%	4,982,484
Dec 22, 2025	17.45	17.50	17.22	17.29	17.29	-0.12%	2,073,740
Dec 19, 2025	16.76	17.32	16.76	17.31	17.31	3.28%	2,636,825
Dec 18, 2025	17.15	17.22	16.76	16.76	16.76	-2.27%	3,846,895
Dec 17, 2025	17.14	17.32	16.96	17.15	17.15	-0.41%	3,163,499