SHE:002287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.08	22.94	22.05	22.87	22.87	3.02%	2,974,760
Mar 26, 2026	22.53	22.64	22.15	22.20	22.20	-1.55%	1,739,774
Mar 25, 2026	22.43	22.60	22.33	22.55	22.55	0.71%	2,153,923
Mar 24, 2026	22.39	22.48	22.04	22.39	22.39	1.73%	1,861,057
Mar 23, 2026	23.05	23.07	21.96	22.01	22.01	-5.58%	4,305,265
Mar 20, 2026	23.50	23.73	23.31	23.31	23.31	-0.81%	1,991,980
Mar 19, 2026	23.92	23.98	23.46	23.50	23.50	-2.21%	2,402,600
Mar 18, 2026	24.19	24.35	23.87	24.03	24.03	-0.91%	2,422,373
Mar 17, 2026	24.21	24.45	24.15	24.25	24.25	0.12%	2,279,854
Mar 16, 2026	24.24	24.30	24.00	24.22	24.22	-0.29%	2,059,382
Mar 13, 2026	24.23	24.45	24.15	24.29	24.29	0.08%	2,263,135
Mar 12, 2026	24.38	24.43	24.20	24.27	24.27	-0.65%	2,480,713
Mar 11, 2026	24.88	24.88	24.36	24.43	24.43	-1.61%	4,728,304
Mar 10, 2026	24.86	25.05	24.72	24.83	24.83	0.44%	3,334,444
Mar 9, 2026	24.90	25.08	24.60	24.72	24.72	-1.00%	3,819,064
Mar 6, 2026	24.70	24.98	24.40	24.97	24.97	0.04%	4,638,137
Mar 5, 2026	25.00	25.37	24.72	24.96	24.96	-2.04%	8,374,991
Mar 4, 2026	25.28	25.99	25.27	25.48	25.48	2.62%	12,189,830
Mar 3, 2026	25.01	25.63	24.67	24.83	24.83	-1.08%	8,479,393
Mar 2, 2026	25.20	25.99	24.91	25.10	25.10	1.99%	11,657,068
Feb 27, 2026	24.65	24.68	24.49	24.61	24.61	-0.28%	2,094,593
Feb 26, 2026	24.85	24.89	24.60	24.68	24.68	-0.72%	2,614,964
Feb 25, 2026	24.79	25.04	24.64	24.86	24.86	0.32%	3,844,097
Feb 24, 2026	24.45	24.79	24.20	24.78	24.78	3.04%	4,308,482
Feb 13, 2026	24.55	24.55	24.05	24.05	24.05	-1.56%	2,795,661
Feb 12, 2026	24.81	24.81	24.38	24.43	24.43	-1.61%	3,288,836
Feb 11, 2026	24.88	24.92	24.71	24.83	24.83	-0.20%	2,928,372
Feb 10, 2026	24.80	25.20	24.62	24.88	24.88	-	5,390,821
Feb 9, 2026	24.65	25.05	24.48	24.88	24.88	-0.96%	9,059,176
Feb 6, 2026	24.46	25.95	24.26	25.12	25.12	5.37%	16,336,610
Feb 5, 2026	23.69	23.90	23.66	23.84	23.84	0.55%	2,022,026
Feb 4, 2026	23.54	23.71	23.42	23.71	23.71	0.55%	2,053,314
Feb 3, 2026	23.64	23.70	23.32	23.58	23.58	0.34%	2,249,743
Feb 2, 2026	23.89	24.04	23.49	23.50	23.50	-1.84%	3,032,021
Jan 30, 2026	24.13	24.30	23.90	23.94	23.94	-0.62%	2,670,948
Jan 29, 2026	24.23	24.27	23.88	24.09	24.09	-0.54%	2,904,477
Jan 28, 2026	24.53	24.61	24.21	24.22	24.22	-1.46%	3,391,742
Jan 27, 2026	25.25	25.26	24.35	24.58	24.58	-1.88%	4,626,437
Jan 26, 2026	24.95	25.19	24.55	25.05	25.05	1.01%	5,867,395
Jan 23, 2026	24.44	24.86	24.40	24.80	24.80	1.72%	5,699,664
Jan 22, 2026	24.84	24.84	24.31	24.38	24.38	0.33%	3,135,869
Jan 21, 2026	24.34	24.41	24.14	24.30	24.30	0.08%	2,767,912
Jan 20, 2026	24.43	24.51	24.26	24.28	24.28	-0.61%	2,179,809
Jan 19, 2026	24.36	24.47	24.24	24.43	24.43	0.21%	2,299,563
Jan 16, 2026	24.60	24.68	24.28	24.38	24.38	-0.33%	2,411,256
Jan 15, 2026	24.60	24.73	24.42	24.46	24.46	-0.20%	2,050,020
Jan 14, 2026	24.94	24.98	24.35	24.51	24.51	-1.17%	5,017,459
Jan 13, 2026	24.65	25.19	24.63	24.80	24.80	0.73%	5,924,561
Jan 12, 2026	24.60	24.66	24.40	24.62	24.62	0.29%	3,582,099
Jan 9, 2026	24.43	24.55	24.30	24.55	24.55	0.95%	3,339,142