SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	78.92	86.16	78.92	86.16	-	10.00%	47,993,296
Mar 9, 2026	77.95	78.86	72.33	78.33	78.33	-2.22%	64,519,080
Mar 6, 2026	78.92	82.80	77.38	80.11	80.11	1.51%	66,762,560
Mar 5, 2026	79.14	82.35	75.33	78.92	78.92	1.37%	72,811,030
Mar 4, 2026	73.45	80.21	73.45	77.85	77.85	1.88%	59,036,610
Mar 3, 2026	78.20	80.70	76.24	76.41	76.41	-0.79%	72,171,610
Mar 2, 2026	74.06	79.00	74.06	77.02	77.02	1.45%	57,162,070
Feb 27, 2026	73.51	76.73	72.21	75.92	75.92	0.78%	51,552,710
Feb 26, 2026	72.40	75.75	71.67	75.33	75.33	4.23%	54,232,020
Feb 25, 2026	73.10	73.54	71.50	72.27	72.27	-1.46%	37,656,410
Feb 24, 2026	71.74	74.99	71.50	73.34	73.34	4.74%	49,350,000
Feb 13, 2026	71.50	71.99	69.88	70.02	70.02	-3.31%	25,017,380
Feb 12, 2026	70.15	72.80	70.10	72.42	72.42	3.56%	35,883,730
Feb 11, 2026	70.30	71.95	69.75	69.93	69.93	-1.35%	20,400,695
Feb 10, 2026	70.05	73.33	69.96	70.89	70.89	1.20%	34,835,420
Feb 9, 2026	68.12	71.35	67.68	70.05	70.05	4.94%	40,222,270
Feb 6, 2026	65.64	68.10	65.27	66.75	66.75	0.63%	25,298,180
Feb 5, 2026	68.50	69.19	65.92	66.33	66.33	-4.84%	28,833,330
Feb 4, 2026	71.00	71.86	68.00	69.70	69.70	-2.82%	42,651,750
Feb 3, 2026	70.36	72.20	69.06	71.72	71.72	3.76%	42,223,640
Feb 2, 2026	71.92	73.85	69.10	69.12	69.12	-4.54%	37,597,480
Jan 30, 2026	69.28	73.47	68.41	72.41	72.41	3.46%	39,353,980
Jan 29, 2026	71.38	72.69	69.80	69.99	69.99	-3.06%	28,513,790
Jan 28, 2026	73.25	73.97	71.22	72.20	72.20	0.33%	30,971,340
Jan 27, 2026	70.80	73.00	69.00	71.96	71.96	1.17%	34,286,050
Jan 26, 2026	71.63	74.18	70.66	71.13	71.13	-0.17%	33,409,960
Jan 23, 2026	72.00	72.05	70.66	71.25	71.25	-1.38%	26,343,090
Jan 22, 2026	73.16	73.77	71.20	72.25	72.25	-0.97%	27,681,810
Jan 21, 2026	68.57	73.42	68.56	72.96	72.96	5.10%	40,147,160
Jan 20, 2026	72.87	73.58	68.72	69.42	69.42	-4.72%	45,509,170
Jan 19, 2026	75.80	76.30	72.80	72.86	72.86	-4.76%	47,420,850
Jan 16, 2026	78.00	80.00	75.60	76.50	76.50	-2.55%	51,345,010
Jan 15, 2026	78.01	80.99	76.70	78.50	78.50	1.79%	78,277,030
Jan 14, 2026	70.17	77.12	69.71	77.12	77.12	10.00%	84,428,200
Jan 13, 2026	75.08	75.08	69.77	70.11	70.11	-6.92%	48,956,710
Jan 12, 2026	73.32	76.13	73.12	75.32	75.32	4.34%	50,738,529
Jan 9, 2026	70.29	73.50	68.02	72.19	72.19	1.85%	48,936,090
Jan 8, 2026	70.53	72.80	69.56	70.88	70.88	-0.42%	32,964,400
Jan 7, 2026	70.61	72.75	70.48	71.18	71.18	2.45%	44,294,470
Jan 6, 2026	70.25	70.51	68.13	69.48	69.48	-1.91%	37,414,110
Jan 5, 2026	70.02	71.77	69.30	70.83	70.83	1.26%	35,894,950
Dec 31, 2025	70.80	71.50	69.25	69.95	69.95	-0.71%	28,018,200
Dec 30, 2025	70.39	73.28	70.18	70.45	70.45	-0.49%	35,849,891
Dec 29, 2025	69.60	72.20	69.15	70.80	70.80	1.72%	36,587,840
Dec 26, 2025	70.00	71.05	68.90	69.60	69.60	-1.53%	27,701,190
Dec 25, 2025	70.41	71.08	68.36	70.68	70.68	-0.62%	41,468,452
Dec 24, 2025	70.92	71.32	69.66	71.12	71.12	0.54%	41,207,230
Dec 23, 2025	69.99	71.46	69.27	70.74	70.74	0.71%	50,226,600
Dec 22, 2025	69.50	70.65	69.06	70.24	70.24	2.57%	52,963,760
Dec 19, 2025	68.55	70.06	67.57	68.48	68.48	0.69%	43,397,718