SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.83	12.32	11.81	12.16	12.16	2.27%	21,139,160
Mar 5, 2026	12.02	12.13	11.80	11.89	11.89	0.68%	13,025,180
Mar 4, 2026	11.83	12.14	11.71	11.81	11.81	-0.59%	23,833,190
Mar 3, 2026	13.03	13.10	11.80	11.88	11.88	-8.76%	39,525,590
Mar 2, 2026	13.18	13.34	12.79	13.02	13.02	-2.91%	22,912,270
Feb 27, 2026	13.35	13.72	13.26	13.41	13.41	0.22%	16,542,900
Feb 26, 2026	13.75	13.76	13.31	13.38	13.38	-2.83%	23,343,280
Feb 25, 2026	13.35	13.92	13.20	13.77	13.77	2.84%	29,622,230
Feb 24, 2026	13.31	13.74	12.89	13.39	13.39	2.14%	27,276,240
Feb 13, 2026	13.47	13.47	13.01	13.11	13.11	-2.89%	26,911,004
Feb 12, 2026	13.45	13.98	13.32	13.50	13.50	-1.03%	49,845,912
Feb 11, 2026	12.46	13.64	12.34	13.64	13.64	10.00%	40,255,280
Feb 10, 2026	12.38	12.60	12.27	12.40	12.40	-0.08%	13,677,930
Feb 9, 2026	12.52	12.59	12.23	12.41	12.41	1.31%	12,606,770
Feb 6, 2026	11.93	12.53	11.88	12.25	12.25	1.74%	17,305,450
Feb 5, 2026	12.26	12.36	11.89	12.04	12.04	-2.11%	18,486,770
Feb 4, 2026	12.46	12.52	12.21	12.30	12.30	-1.84%	21,280,290
Feb 3, 2026	12.24	12.53	12.17	12.53	12.53	4.16%	26,105,819
Feb 2, 2026	12.86	12.86	12.00	12.03	12.03	-7.89%	37,304,050
Jan 30, 2026	13.21	13.31	12.54	13.06	13.06	-2.25%	25,241,690
Jan 29, 2026	13.25	13.69	13.06	13.36	13.36	0.38%	20,677,140
Jan 28, 2026	13.22	13.45	12.90	13.31	13.31	0.76%	20,296,790
Jan 27, 2026	13.10	13.34	12.96	13.21	13.21	0.61%	19,782,630
Jan 26, 2026	13.69	13.72	13.00	13.13	13.13	-4.99%	33,311,050
Jan 23, 2026	13.40	14.11	13.23	13.82	13.82	4.70%	44,407,660
Jan 22, 2026	13.13	13.35	12.97	13.20	13.20	0.38%	28,652,020
Jan 21, 2026	13.15	13.29	12.67	13.15	13.15	0.23%	43,781,970
Jan 20, 2026	12.51	13.36	12.45	13.12	13.12	5.55%	58,106,960
Jan 19, 2026	11.61	12.49	11.58	12.43	12.43	6.24%	40,108,200
Jan 16, 2026	12.07	12.10	11.60	11.70	11.70	-3.31%	24,918,610
Jan 15, 2026	11.90	12.34	11.70	12.10	12.10	0.75%	26,308,060
Jan 14, 2026	12.00	12.46	11.80	12.01	12.01	-	45,804,930
Jan 13, 2026	12.50	12.59	11.94	12.01	12.01	-3.92%	58,974,410
Jan 12, 2026	11.95	12.57	11.85	12.50	12.50	4.25%	45,880,160
Jan 9, 2026	11.86	12.29	11.73	11.99	11.99	1.01%	49,917,130
Jan 8, 2026	11.66	12.17	11.40	11.87	11.87	1.37%	56,151,880
Jan 7, 2026	11.15	11.94	11.02	11.71	11.71	4.46%	61,253,052
Jan 6, 2026	11.02	11.40	10.90	11.21	11.21	1.72%	69,439,274
Jan 5, 2026	10.04	11.02	10.04	11.02	11.02	9.98%	52,411,090
Dec 31, 2025	10.15	10.16	9.97	10.02	10.02	-1.28%	10,404,810
Dec 30, 2025	10.24	10.24	10.05	10.15	10.15	-1.17%	16,368,800
Dec 29, 2025	9.89	10.36	9.78	10.27	10.27	4.48%	30,708,240
Dec 26, 2025	9.88	9.90	9.77	9.83	9.83	-0.51%	8,667,356
Dec 25, 2025	9.72	9.94	9.66	9.88	9.88	2.07%	13,266,490
Dec 24, 2025	9.51	9.70	9.47	9.68	9.68	1.79%	8,108,826
Dec 23, 2025	9.61	9.62	9.48	9.51	9.51	-1.04%	8,757,438
Dec 22, 2025	9.71	9.77	9.61	9.61	9.61	-0.52%	7,864,177
Dec 19, 2025	9.65	9.73	9.60	9.66	9.66	0.21%	8,065,859
Dec 18, 2025	9.45	9.78	9.44	9.64	9.64	1.69%	11,286,940
Dec 17, 2025	9.50	9.53	9.35	9.48	9.48	-0.52%	7,295,612