SHE:002270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	29.50	29.62	28.23	28.44	28.44	-5.45%	31,431,961
Mar 18, 2026	30.30	30.76	29.88	30.08	30.08	-0.13%	15,087,230
Mar 17, 2026	30.95	31.49	30.04	30.12	30.12	-2.21%	21,922,402
Mar 16, 2026	31.58	31.77	30.27	30.80	30.80	-2.99%	17,947,700
Mar 13, 2026	32.80	33.22	31.52	31.75	31.75	-4.43%	24,770,110
Mar 12, 2026	36.10	36.22	33.20	33.22	33.22	-9.04%	30,176,660
Mar 11, 2026	37.40	37.65	35.80	36.52	36.52	-3.13%	19,183,901
Mar 10, 2026	36.58	37.82	35.99	37.70	37.70	2.86%	20,709,170
Mar 9, 2026	35.82	37.58	35.58	36.65	36.65	-0.65%	24,163,980
Mar 6, 2026	36.02	38.01	35.80	36.89	36.89	1.63%	35,376,020
Mar 5, 2026	35.47	36.60	35.30	36.30	36.30	4.37%	24,451,084
Mar 4, 2026	33.39	36.08	33.39	34.78	34.78	2.96%	27,037,750
Mar 3, 2026	35.43	35.43	33.66	33.78	33.78	-5.46%	20,490,057
Mar 2, 2026	33.05	35.99	32.88	35.73	35.73	6.34%	30,457,850
Feb 27, 2026	35.00	35.00	33.01	33.60	33.60	-5.17%	22,915,920
Feb 26, 2026	34.00	35.76	33.50	35.43	35.43	3.84%	25,650,360
Feb 25, 2026	33.58	34.57	32.84	34.12	34.12	1.82%	17,542,827
Feb 24, 2026	33.99	34.30	33.15	33.51	33.51	-0.95%	18,022,680
Feb 13, 2026	34.50	34.80	33.68	33.83	33.83	-3.26%	15,354,630
Feb 12, 2026	34.42	35.55	33.75	34.97	34.97	0.63%	28,565,120
Feb 11, 2026	32.55	34.75	32.55	34.75	34.75	10.00%	28,975,520
Feb 10, 2026	31.14	31.66	30.28	31.59	31.59	1.48%	12,060,070
Feb 9, 2026	30.28	31.79	30.10	31.13	31.13	4.43%	13,799,950
Feb 6, 2026	29.65	30.44	29.50	29.81	29.81	-0.43%	9,385,563
Feb 5, 2026	31.50	31.51	29.68	29.94	29.94	-6.03%	17,734,250
Feb 4, 2026	31.42	32.78	31.11	31.86	31.86	1.43%	21,563,570
Feb 3, 2026	29.99	31.48	29.89	31.41	31.41	4.87%	20,335,050
Feb 2, 2026	30.70	30.96	29.88	29.95	29.95	0.57%	20,445,070
Jan 30, 2026	30.68	30.86	29.64	29.78	29.78	-3.34%	15,643,502
Jan 29, 2026	30.50	31.38	30.30	30.81	30.81	0.85%	20,572,332
Jan 28, 2026	30.67	30.95	30.10	30.55	30.55	-0.33%	14,394,090
Jan 27, 2026	30.80	31.25	30.15	30.65	30.65	-1.38%	16,262,150
Jan 26, 2026	31.18	31.88	30.89	31.08	31.08	-0.96%	23,428,310
Jan 23, 2026	31.68	32.35	31.08	31.38	31.38	-1.72%	24,532,010
Jan 22, 2026	33.71	33.76	31.61	31.93	31.93	-4.52%	25,482,440
Jan 21, 2026	33.51	34.34	32.59	33.44	33.44	-2.22%	32,928,100
Jan 20, 2026	34.70	35.47	33.73	34.20	34.20	5.26%	43,619,010
Jan 19, 2026	30.00	32.49	29.63	32.49	32.49	9.99%	16,088,570
Jan 16, 2026	29.14	30.26	28.81	29.54	29.54	6.64%	30,508,854
Jan 15, 2026	27.00	27.96	27.00	27.70	27.70	2.94%	18,892,720
Jan 14, 2026	28.51	28.51	26.66	26.91	26.91	-4.84%	27,920,740
Jan 13, 2026	27.23	29.48	26.60	28.28	28.28	3.32%	21,819,769
Jan 12, 2026	27.50	27.84	26.88	27.37	27.37	-0.91%	11,511,350
Jan 9, 2026	26.90	27.75	26.74	27.62	27.62	2.22%	9,158,157
Jan 8, 2026	27.04	27.48	26.66	27.02	27.02	1.12%	11,773,800
Jan 7, 2026	25.97	27.15	25.96	26.72	26.72	3.13%	11,993,470
Jan 6, 2026	25.63	26.10	25.55	25.91	25.91	1.09%	8,152,750
Jan 5, 2026	25.05	25.95	25.05	25.63	25.63	2.36%	8,358,750
Dec 31, 2025	25.60	25.63	24.95	25.04	25.04	-0.99%	5,334,772
Dec 30, 2025	26.14	26.16	25.24	25.29	25.29	-3.29%	9,071,232