SHE:002249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.14	10.30	10.13	10.30	10.30	2.49%	41,753,380
Mar 9, 2026	10.00	10.08	9.77	10.05	10.05	-1.08%	51,367,340
Mar 6, 2026	10.14	10.23	10.14	10.16	10.16	-0.20%	29,661,020
Mar 5, 2026	10.17	10.30	10.11	10.18	10.18	2.00%	46,588,310
Mar 4, 2026	9.91	10.14	9.85	9.98	9.98	-0.60%	43,949,833
Mar 3, 2026	10.44	10.54	9.99	10.04	10.04	-3.92%	77,582,320
Mar 2, 2026	10.72	10.79	10.40	10.45	10.45	-4.04%	86,311,230
Feb 27, 2026	10.82	10.91	10.72	10.89	10.89	0.65%	44,929,004
Feb 26, 2026	10.88	10.91	10.76	10.82	10.82	-0.55%	46,244,280
Feb 25, 2026	10.77	10.93	10.70	10.88	10.88	1.02%	54,301,570
Feb 24, 2026	10.79	10.83	10.68	10.77	10.77	1.60%	45,016,320
Feb 13, 2026	10.70	10.83	10.60	10.60	10.60	-1.30%	40,990,310
Feb 12, 2026	10.71	10.80	10.70	10.74	10.74	0.09%	37,009,440
Feb 11, 2026	10.88	10.90	10.72	10.73	10.73	-1.83%	48,063,000
Feb 10, 2026	10.88	11.00	10.84	10.93	10.93	0.28%	51,908,520
Feb 9, 2026	10.95	10.98	10.82	10.90	10.90	0.83%	44,454,820
Feb 6, 2026	10.69	10.93	10.60	10.81	10.81	1.22%	53,925,770
Feb 5, 2026	10.79	10.88	10.65	10.68	10.68	-0.56%	42,596,380
Feb 4, 2026	10.67	10.75	10.62	10.74	10.74	-0.09%	39,241,009
Feb 3, 2026	10.61	10.75	10.50	10.75	10.75	2.38%	50,668,119
Feb 2, 2026	10.53	10.75	10.46	10.50	10.50	-0.94%	50,770,725
Jan 30, 2026	10.50	10.75	10.40	10.60	10.60	-	64,730,220
Jan 29, 2026	10.91	10.93	10.56	10.60	10.60	-3.99%	89,108,370
Jan 28, 2026	10.88	11.10	10.77	11.04	11.04	0.55%	87,846,090
Jan 27, 2026	11.15	11.15	10.66	10.98	10.98	-1.61%	104,729,735
Jan 26, 2026	11.72	11.72	11.13	11.16	11.16	-4.78%	153,052,600
Jan 23, 2026	11.80	11.89	11.61	11.72	11.72	-2.01%	170,399,400
Jan 22, 2026	11.65	12.16	11.57	11.96	11.96	2.93%	229,366,400
Jan 21, 2026	11.55	11.94	11.37	11.62	11.62	-0.34%	187,583,500
Jan 20, 2026	11.29	11.76	11.19	11.66	11.66	3.55%	238,926,700
Jan 19, 2026	11.22	11.41	11.08	11.26	11.26	0.99%	143,145,100
Jan 16, 2026	10.81	11.26	10.77	11.15	11.15	3.62%	182,049,100
Jan 15, 2026	10.78	10.87	10.64	10.76	10.76	-0.74%	70,791,070
Jan 14, 2026	10.85	11.10	10.70	10.84	10.84	-	126,294,100
Jan 13, 2026	11.25	11.27	10.80	10.84	10.84	-3.21%	125,278,300
Jan 12, 2026	11.06	11.23	10.86	11.20	11.20	1.91%	158,376,600
Jan 9, 2026	10.78	11.14	10.75	10.99	10.99	1.67%	127,220,400
Jan 8, 2026	10.69	10.87	10.67	10.81	10.81	0.65%	84,389,400
Jan 7, 2026	10.84	10.99	10.61	10.74	10.74	-1.56%	108,746,900
Jan 6, 2026	10.88	10.95	10.76	10.91	10.91	0.65%	111,419,325
Jan 5, 2026	10.77	10.88	10.69	10.84	10.84	-0.55%	96,004,440
Dec 31, 2025	11.09	11.15	10.82	10.90	10.90	-1.71%	131,628,400
Dec 30, 2025	10.44	11.33	10.40	11.09	11.09	5.22%	195,938,800
Dec 29, 2025	10.58	10.79	10.48	10.54	10.54	-0.38%	85,277,920
Dec 26, 2025	10.64	10.65	10.42	10.58	10.58	-1.49%	106,342,700
Dec 25, 2025	10.30	10.79	10.25	10.74	10.74	4.37%	133,083,800
Dec 24, 2025	10.07	10.32	10.06	10.29	10.29	1.68%	66,851,280
Dec 23, 2025	10.29	10.33	10.07	10.12	10.12	-2.03%	72,052,250
Dec 22, 2025	10.23	10.46	10.13	10.33	10.33	2.08%	100,045,723
Dec 19, 2025	10.00	10.22	10.00	10.12	10.12	1.71%	64,510,110