SHE:002232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.06	18.06	16.49	17.25	-	2.50%	3,429,754
Mar 26, 2026	17.14	17.30	16.80	16.83	16.83	-1.92%	2,573,462
Mar 25, 2026	16.91	17.20	16.78	17.16	17.16	2.26%	3,588,260
Mar 24, 2026	16.57	16.83	16.21	16.78	16.78	3.64%	3,961,500
Mar 23, 2026	16.74	16.90	16.10	16.19	16.19	-4.99%	5,925,976
Mar 20, 2026	18.06	18.07	17.04	17.04	17.04	-4.96%	5,534,394
Mar 19, 2026	17.81	18.08	17.80	17.93	17.93	-0.77%	2,789,800
Mar 18, 2026	17.78	18.09	17.66	18.07	18.07	2.44%	3,267,310
Mar 17, 2026	17.99	18.09	17.62	17.64	17.64	-1.45%	2,938,401
Mar 16, 2026	17.65	17.92	17.65	17.90	17.90	0.73%	2,487,036
Mar 13, 2026	17.82	17.98	17.65	17.77	17.77	-1.00%	2,987,486
Mar 12, 2026	18.02	18.10	17.87	17.95	17.95	-0.55%	2,447,867
Mar 11, 2026	18.15	18.27	18.02	18.05	18.05	-0.55%	2,704,300
Mar 10, 2026	18.24	18.38	18.00	18.15	18.15	0.50%	3,399,228
Mar 9, 2026	17.65	18.19	17.52	18.06	18.06	1.06%	3,975,700
Mar 6, 2026	17.60	17.87	17.55	17.87	17.87	0.96%	2,440,300
Mar 5, 2026	17.69	17.87	17.62	17.70	17.70	1.84%	3,182,758
Mar 4, 2026	17.30	17.63	17.23	17.38	17.38	-0.63%	3,757,519
Mar 3, 2026	18.50	18.50	17.48	17.49	17.49	-4.95%	8,212,398
Mar 2, 2026	18.71	19.00	18.35	18.40	18.40	-3.72%	6,663,951
Feb 27, 2026	18.90	19.11	18.84	19.11	19.11	1.16%	5,045,579
Feb 26, 2026	18.97	19.08	18.85	18.89	18.89	-0.42%	4,080,779
Feb 25, 2026	18.88	19.03	18.81	18.97	18.97	0.48%	3,063,991
Feb 24, 2026	19.02	19.10	18.72	18.88	18.88	0.32%	3,408,268
Feb 13, 2026	19.00	19.29	18.82	18.82	18.82	-0.95%	4,971,600
Feb 12, 2026	18.82	19.19	18.69	19.00	19.00	1.01%	5,703,704
Feb 11, 2026	19.00	19.08	18.75	18.81	18.81	-1.00%	3,603,800
Feb 10, 2026	19.02	19.10	18.92	19.00	19.00	0.11%	3,658,100
Feb 9, 2026	18.81	19.13	18.81	18.98	18.98	1.77%	4,361,558
Feb 6, 2026	18.80	18.86	18.55	18.65	18.65	-1.27%	3,984,610
Feb 5, 2026	18.62	18.99	18.61	18.89	18.89	0.48%	4,001,521
Feb 4, 2026	18.70	18.84	18.63	18.80	18.80	-0.42%	3,874,600
Feb 3, 2026	18.60	18.90	18.59	18.88	18.88	2.00%	4,214,577
Feb 2, 2026	18.93	19.09	18.50	18.51	18.51	-2.17%	5,708,714
Jan 30, 2026	19.25	19.31	18.88	18.92	18.92	-2.22%	8,199,423
Jan 29, 2026	19.95	19.98	19.32	19.35	19.35	-4.54%	14,880,130
Jan 28, 2026	19.18	20.88	19.15	20.27	20.27	5.68%	22,959,816
Jan 27, 2026	19.30	19.41	18.80	19.18	19.18	-0.93%	7,180,165
Jan 26, 2026	20.10	20.19	19.18	19.36	19.36	-2.91%	10,085,090
Jan 23, 2026	19.63	19.94	19.59	19.94	19.94	1.27%	8,470,397
Jan 22, 2026	19.35	19.69	19.34	19.69	19.69	1.81%	7,096,654
Jan 21, 2026	19.23	19.49	19.07	19.34	19.34	-0.26%	6,048,553
Jan 20, 2026	19.80	19.86	19.20	19.39	19.39	-1.97%	9,294,790
Jan 19, 2026	19.79	19.86	19.52	19.78	19.78	-0.20%	7,492,123
Jan 16, 2026	20.11	20.30	19.61	19.82	19.82	-2.56%	13,527,130
Jan 15, 2026	20.98	21.00	20.18	20.34	20.34	-0.83%	20,832,580
Jan 14, 2026	20.08	20.79	20.08	20.51	20.51	2.14%	20,285,972
Jan 13, 2026	20.89	20.96	20.02	20.08	20.08	-4.24%	19,416,990
Jan 12, 2026	20.15	21.02	20.15	20.97	20.97	4.59%	26,023,190
Jan 9, 2026	19.88	20.10	19.82	20.05	20.05	0.40%	13,440,650