SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	17.70	18.90	17.70	18.42	-	-1.76%	26,702,410
Feb 25, 2026	17.30	18.91	17.22	18.75	18.75	9.08%	89,722,460
Feb 24, 2026	17.38	17.45	17.09	17.19	17.19	0.94%	32,433,980
Feb 13, 2026	17.70	17.77	16.93	17.03	17.03	-4.43%	50,208,405
Feb 12, 2026	17.79	17.94	17.66	17.82	17.82	-0.28%	25,730,852
Feb 11, 2026	17.67	18.18	17.31	17.87	17.87	0.96%	48,629,209
Feb 10, 2026	18.28	18.33	17.61	17.70	17.70	-3.17%	45,027,460
Feb 9, 2026	18.07	18.40	17.73	18.28	18.28	1.73%	45,034,000
Feb 6, 2026	18.26	18.45	17.80	17.97	17.97	-1.64%	58,029,740
Feb 5, 2026	18.26	18.99	18.14	18.27	18.27	0.05%	85,600,484
Feb 4, 2026	17.08	18.38	16.96	18.26	18.26	6.97%	79,506,890
Feb 3, 2026	16.50	17.13	16.48	17.07	17.07	5.05%	53,278,600
Feb 2, 2026	17.10	17.10	16.19	16.25	16.25	-5.96%	67,748,700
Jan 30, 2026	17.80	18.01	16.93	17.28	17.28	-3.73%	72,853,344
Jan 29, 2026	16.50	18.20	16.46	17.95	17.95	7.87%	95,116,420
Jan 28, 2026	16.19	16.88	15.95	16.64	16.64	-1.25%	83,101,590
Jan 27, 2026	16.85	17.12	16.64	16.85	16.85	-0.35%	40,295,220
Jan 26, 2026	17.21	17.21	16.56	16.91	16.91	-2.20%	65,590,390
Jan 23, 2026	16.88	17.34	16.50	17.29	17.29	1.65%	70,056,990
Jan 22, 2026	15.73	17.19	15.66	17.01	17.01	8.14%	94,750,020
Jan 21, 2026	15.29	15.90	15.18	15.73	15.73	2.34%	56,995,588
Jan 20, 2026	14.36	15.44	14.32	15.37	15.37	7.03%	79,919,080
Jan 19, 2026	14.00	14.48	13.89	14.36	14.36	1.92%	30,572,507
Jan 16, 2026	14.34	14.42	14.02	14.09	14.09	-1.47%	27,502,068
Jan 15, 2026	14.25	14.39	14.15	14.30	14.30	0.21%	30,078,204
Jan 14, 2026	14.29	14.45	14.05	14.27	14.27	-0.07%	39,963,670
Jan 13, 2026	14.56	14.59	14.23	14.28	14.28	-2.46%	32,161,320
Jan 12, 2026	14.63	14.68	14.44	14.64	14.64	-	34,809,460
Jan 9, 2026	14.65	14.74	14.46	14.64	14.64	0.34%	37,411,240
Jan 8, 2026	13.93	14.66	13.85	14.59	14.59	4.44%	58,690,920
Jan 7, 2026	14.24	14.49	13.93	13.97	13.97	-1.90%	31,976,440
Jan 6, 2026	14.04	14.40	13.90	14.24	14.24	1.35%	40,010,360
Jan 5, 2026	13.60	14.16	13.59	14.05	14.05	3.38%	48,764,100
Dec 31, 2025	13.61	13.85	13.48	13.59	13.59	0.37%	28,619,970
Dec 30, 2025	13.71	13.77	13.51	13.54	13.54	-1.67%	26,516,560
Dec 29, 2025	14.04	14.06	13.72	13.77	13.77	-1.29%	33,448,340
Dec 26, 2025	13.46	13.98	13.40	13.95	13.95	3.41%	52,605,290
Dec 25, 2025	13.49	13.55	13.34	13.49	13.49	-	20,679,670
Dec 24, 2025	13.36	13.63	13.29	13.49	13.49	-0.22%	23,619,824
Dec 23, 2025	13.66	13.66	13.41	13.52	13.52	-0.73%	22,816,786
Dec 22, 2025	13.63	13.67	13.43	13.62	13.62	0.52%	26,667,052
Dec 19, 2025	13.35	13.70	13.27	13.55	13.55	1.50%	31,920,470
Dec 18, 2025	13.41	13.47	13.28	13.35	13.35	-0.45%	19,323,450
Dec 17, 2025	13.20	13.48	13.03	13.41	13.41	1.28%	35,918,730
Dec 16, 2025	13.40	13.53	13.00	13.24	13.24	-1.19%	32,086,230
Dec 15, 2025	13.00	13.44	12.83	13.40	13.40	1.59%	51,149,190
Dec 12, 2025	12.97	13.21	12.85	13.19	13.19	1.54%	60,308,060
Dec 11, 2025	13.02	13.08	12.87	12.99	12.99	-0.76%	21,444,650
Dec 10, 2025	12.86	13.22	12.74	13.09	13.09	1.47%	27,501,202
Dec 9, 2025	13.13	13.33	12.87	12.90	12.90	-2.20%	26,168,316