SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	35.00	35.30	33.77	34.97	34.97	2.01%	98,640,600
Mar 23, 2026	34.49	36.16	34.15	34.28	34.28	-3.63%	102,682,800
Mar 20, 2026	38.13	38.50	35.30	35.57	35.57	-6.71%	147,346,500
Mar 19, 2026	37.50	39.23	37.50	38.13	38.13	-2.03%	142,018,800
Mar 18, 2026	36.80	40.02	36.52	38.92	38.92	4.71%	200,017,000
Mar 17, 2026	37.32	38.50	36.74	37.17	37.17	-0.40%	147,006,300
Mar 16, 2026	36.50	37.58	35.91	37.32	37.32	1.14%	142,664,200
Mar 13, 2026	39.00	39.49	36.46	36.90	36.90	-7.10%	214,978,800
Mar 12, 2026	40.82	42.50	39.39	39.72	39.72	-3.31%	223,388,400
Mar 11, 2026	41.51	43.89	41.03	41.08	41.08	-1.63%	272,790,300
Mar 10, 2026	42.15	44.06	40.72	41.76	41.76	-2.79%	313,689,541
Mar 9, 2026	39.49	42.96	37.91	42.96	42.96	10.01%	340,835,600
Mar 6, 2026	34.88	39.05	34.59	39.05	39.05	10.00%	204,167,400
Mar 5, 2026	37.88	37.88	35.05	35.50	35.50	-4.57%	182,000,700
Mar 4, 2026	36.50	38.99	36.42	37.20	37.20	-0.83%	226,274,300
Mar 3, 2026	36.17	37.80	35.32	37.51	37.51	4.69%	245,798,100
Mar 2, 2026	36.49	37.48	35.65	35.83	35.83	-1.89%	251,355,800
Feb 27, 2026	33.50	36.52	33.36	36.52	36.52	10.00%	93,619,810
Feb 26, 2026	32.30	33.48	32.10	33.20	33.20	2.85%	62,497,020
Feb 25, 2026	32.68	32.79	32.22	32.28	32.28	0.31%	32,678,550
Feb 24, 2026	33.44	33.48	31.88	32.18	32.18	-2.96%	47,500,210
Feb 13, 2026	32.50	33.85	32.38	33.16	33.16	1.87%	63,901,900
Feb 12, 2026	32.03	32.70	31.91	32.55	32.55	2.75%	55,032,090
Feb 11, 2026	31.70	32.22	31.58	31.68	31.68	-0.38%	30,824,765
Feb 10, 2026	31.52	31.99	31.30	31.80	31.80	1.11%	37,785,575
Feb 9, 2026	31.36	31.55	31.19	31.45	31.45	2.18%	29,487,700
Feb 6, 2026	30.71	31.20	30.28	30.78	30.78	-0.39%	24,381,770
Feb 5, 2026	31.00	31.25	30.81	30.90	30.90	-1.37%	22,949,870
Feb 4, 2026	31.49	31.59	30.90	31.33	31.33	-1.17%	32,701,970
Feb 3, 2026	31.24	31.77	31.10	31.70	31.70	2.13%	33,444,740
Feb 2, 2026	31.68	32.14	31.04	31.04	31.04	-2.02%	34,748,498
Jan 30, 2026	32.36	32.81	31.55	31.68	31.68	-3.18%	47,945,950
Jan 29, 2026	33.17	33.80	32.33	32.72	32.72	-1.33%	54,709,550
Jan 28, 2026	33.30	33.74	33.00	33.16	33.16	0.06%	37,399,740
Jan 27, 2026	33.02	33.45	32.00	33.14	33.14	0.15%	49,662,062
Jan 26, 2026	33.67	34.49	32.70	33.09	33.09	-1.96%	55,928,699
Jan 23, 2026	33.39	33.86	33.38	33.75	33.75	0.54%	42,426,460
Jan 22, 2026	33.48	34.15	33.41	33.57	33.57	0.27%	39,262,590
Jan 21, 2026	32.89	33.66	32.82	33.48	33.48	1.00%	48,744,150
Jan 20, 2026	33.85	34.28	32.80	33.15	33.15	-1.84%	63,894,300
Jan 19, 2026	33.94	34.40	33.63	33.77	33.77	-1.29%	53,349,660
Jan 16, 2026	34.70	35.38	33.81	34.21	34.21	-3.12%	98,265,430
Jan 15, 2026	37.40	37.50	35.20	35.31	35.31	-1.04%	122,374,660
Jan 14, 2026	34.56	36.55	34.56	35.68	35.68	3.24%	147,629,900
Jan 13, 2026	36.89	36.99	34.42	34.56	34.56	-6.29%	142,828,200
Jan 12, 2026	35.77	37.77	35.38	36.88	36.88	5.07%	186,462,100
Jan 9, 2026	33.57	35.10	33.40	35.10	35.10	2.69%	140,688,978
Jan 8, 2026	34.21	35.28	33.78	34.18	34.18	1.33%	121,950,130
Jan 7, 2026	34.27	34.60	33.47	33.73	33.73	-1.58%	95,541,140
Jan 6, 2026	33.42	34.51	33.26	34.27	34.27	1.54%	109,420,600