SHE:002289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.34	28.66	27.82	28.13	28.13	-2.60%	2,112,300
Mar 5, 2026	29.17	29.21	28.16	28.88	28.88	3.81%	3,691,754
Mar 4, 2026	27.05	28.28	27.00	27.82	27.82	1.09%	1,255,451
Mar 3, 2026	28.00	28.68	27.35	27.52	27.52	-1.92%	1,517,200
Mar 2, 2026	27.15	28.80	26.80	28.06	28.06	0.97%	2,529,900
Feb 27, 2026	28.11	28.30	27.38	27.79	27.79	-1.14%	1,690,100
Feb 26, 2026	29.00	29.20	28.10	28.11	28.11	-3.04%	2,183,571
Feb 25, 2026	28.33	28.99	27.96	28.99	28.99	3.65%	3,084,909
Feb 24, 2026	27.95	27.97	26.71	27.97	27.97	4.99%	4,220,421
Feb 13, 2026	25.37	26.64	25.37	26.64	26.64	5.01%	2,585,100
Feb 12, 2026	24.42	25.89	24.42	25.37	25.37	-1.25%	2,384,168
Feb 11, 2026	26.30	26.49	25.50	25.69	25.69	-2.32%	1,843,356
Feb 10, 2026	26.55	27.00	26.00	26.30	26.30	-0.57%	1,610,453
Feb 9, 2026	28.00	28.05	25.93	26.45	26.45	-2.69%	2,059,200
Feb 6, 2026	26.55	27.33	26.30	27.18	27.18	0.44%	1,230,102
Feb 5, 2026	27.50	27.77	26.67	27.06	27.06	-0.15%	2,037,850
Feb 4, 2026	25.69	27.10	25.33	27.10	27.10	5.00%	2,853,850
Feb 3, 2026	24.95	27.00	24.95	25.81	25.81	-1.71%	2,650,694
Feb 2, 2026	27.12	27.64	26.26	26.26	26.26	-4.99%	2,216,920
Jan 30, 2026	27.67	28.20	27.20	27.64	27.64	-0.29%	1,013,600
Jan 29, 2026	28.09	28.37	27.61	27.72	27.72	-1.77%	1,534,100
Jan 28, 2026	29.19	29.19	27.99	28.22	28.22	1.51%	2,371,000
Jan 27, 2026	28.21	28.96	27.50	27.80	27.80	-3.17%	2,544,300
Jan 26, 2026	28.71	29.95	28.71	28.71	28.71	-5.00%	2,806,500
Jan 23, 2026	29.99	31.00	29.85	30.22	30.22	2.34%	3,503,400
Jan 22, 2026	29.33	29.80	28.82	29.53	29.53	-1.40%	2,818,450
Jan 21, 2026	30.60	30.60	29.38	29.95	29.95	2.78%	6,164,655
Jan 20, 2026	27.80	29.14	27.72	29.14	29.14	5.01%	2,710,133
Jan 19, 2026	27.31	28.19	27.31	27.75	27.75	0.07%	1,666,352
Jan 16, 2026	28.38	28.50	27.60	27.73	27.73	-0.86%	1,841,602
Jan 15, 2026	27.80	28.60	26.40	27.97	27.97	1.08%	2,393,050
Jan 14, 2026	28.40	28.49	27.47	27.67	27.67	-1.50%	3,065,795
Jan 13, 2026	29.20	29.20	27.90	28.09	28.09	-4.10%	3,067,100
Jan 12, 2026	30.00	30.48	29.00	29.29	29.29	-1.05%	4,148,331
Jan 9, 2026	28.79	30.00	28.39	29.60	29.60	1.20%	3,809,750
Jan 8, 2026	31.80	31.80	29.04	29.25	29.25	-4.32%	6,800,609
Jan 7, 2026	30.57	30.57	30.57	30.57	30.57	5.02%	949,000
Jan 6, 2026	27.38	29.11	26.88	29.11	29.11	5.01%	4,009,702
Jan 5, 2026	27.71	29.50	27.71	27.72	27.72	-4.97%	8,175,659
Dec 31, 2025	29.17	29.17	29.17	29.17	29.17	-4.98%	311,500
Dec 30, 2025	30.70	31.50	30.70	30.70	30.70	-5.01%	1,844,900
Dec 29, 2025	32.70	33.80	31.44	32.32	32.32	-1.16%	6,480,385
Dec 26, 2025	31.68	32.70	30.00	32.70	32.70	5.01%	8,692,429
Dec 25, 2025	31.08	31.14	30.51	31.14	31.14	4.99%	2,771,209
Dec 24, 2025	29.10	29.66	29.00	29.66	29.66	4.99%	3,463,699
Dec 23, 2025	26.99	28.25	26.99	28.25	28.25	5.02%	3,749,700
Dec 22, 2025	25.22	26.90	25.22	26.90	26.90	5.00%	4,738,352
Dec 19, 2025	25.54	26.03	24.61	25.62	25.62	-1.12%	6,513,771
Dec 18, 2025	24.26	26.82	24.26	25.91	25.91	1.45%	11,350,890
Dec 17, 2025	25.54	25.54	25.54	25.54	25.54	-4.99%	445,300