SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.18	61.50	57.80	60.30	-	-0.90%	2,804,200
Mar 26, 2026	61.70	63.38	60.00	60.85	60.85	-0.25%	4,518,900
Mar 25, 2026	58.79	61.77	58.61	61.00	61.00	5.88%	5,710,300
Mar 24, 2026	56.35	57.63	55.10	57.61	57.61	5.05%	5,217,611
Mar 23, 2026	59.51	59.78	54.84	54.84	54.84	-10.00%	8,759,500
Mar 20, 2026	61.18	62.86	60.88	60.93	60.93	0.05%	4,383,200
Mar 19, 2026	62.44	62.87	60.50	60.90	60.90	-3.79%	3,929,176
Mar 18, 2026	63.12	63.50	61.50	63.30	63.30	1.07%	3,450,981
Mar 17, 2026	65.32	66.23	62.28	62.63	62.63	-2.63%	5,275,525
Mar 16, 2026	63.10	65.88	63.02	64.32	64.32	1.61%	5,177,300
Mar 13, 2026	65.00	65.98	63.27	63.30	63.30	-3.70%	4,214,200
Mar 12, 2026	67.00	67.40	64.56	65.73	65.73	-1.95%	6,187,000
Mar 11, 2026	66.86	68.58	65.80	67.04	67.04	-0.25%	8,916,203
Mar 10, 2026	61.33	67.21	61.33	67.21	67.21	10.00%	8,067,661
Mar 9, 2026	63.70	64.00	58.28	61.10	61.10	-4.86%	9,278,700
Mar 6, 2026	63.91	65.18	63.36	64.22	64.22	0.50%	2,481,901
Mar 5, 2026	64.01	65.50	63.00	63.90	63.90	1.43%	3,682,600
Mar 4, 2026	61.44	64.00	61.42	63.00	63.00	1.12%	3,395,100
Mar 3, 2026	63.99	66.18	62.26	62.30	62.30	-2.31%	5,656,227
Mar 2, 2026	61.50	64.28	61.39	63.77	63.77	-0.14%	5,718,873
Feb 27, 2026	65.43	65.44	63.69	63.86	63.86	-2.84%	5,131,800
Feb 26, 2026	65.00	66.87	64.26	65.73	65.73	1.12%	4,019,699
Feb 25, 2026	64.80	65.86	63.50	65.00	65.00	1.34%	4,756,050
Feb 24, 2026	61.24	65.00	61.24	64.14	64.14	5.15%	6,434,301
Feb 13, 2026	61.00	61.70	59.80	61.00	61.00	-0.51%	4,872,064
Feb 12, 2026	57.86	62.59	57.54	61.31	61.31	5.38%	11,010,170
Feb 11, 2026	58.00	59.40	57.03	58.18	58.18	0.69%	4,403,400
Feb 10, 2026	59.54	59.56	56.82	57.78	57.78	-2.25%	3,877,800
Feb 9, 2026	58.00	59.70	57.12	59.11	59.11	3.56%	5,105,310
Feb 6, 2026	57.60	57.80	56.31	57.08	57.08	-1.89%	3,141,900
Feb 5, 2026	56.72	58.97	56.72	58.18	58.18	1.59%	5,087,300
Feb 4, 2026	58.16	58.89	56.89	57.27	57.27	-2.59%	3,245,276
Feb 3, 2026	57.38	59.36	56.67	58.79	58.79	3.14%	5,772,901
Feb 2, 2026	60.63	60.63	55.21	57.00	57.00	-5.99%	9,857,287
Jan 30, 2026	58.00	61.50	57.19	60.63	60.63	4.95%	9,050,663
Jan 29, 2026	58.71	60.18	57.57	57.77	57.77	-1.82%	5,448,217
Jan 28, 2026	60.16	60.40	57.76	58.84	58.84	-1.08%	5,113,200
Jan 27, 2026	58.24	59.50	57.30	59.48	59.48	1.83%	6,190,000
Jan 26, 2026	59.60	60.75	57.89	58.41	58.41	-2.00%	7,468,707
Jan 23, 2026	62.65	63.65	58.44	59.60	59.60	-7.06%	17,031,310
Jan 22, 2026	67.09	68.62	63.00	64.13	64.13	0.17%	19,099,690
Jan 21, 2026	58.20	64.02	58.20	64.02	64.02	10.00%	11,332,610
Jan 20, 2026	56.76	58.75	55.56	58.20	58.20	2.56%	8,040,200
Jan 19, 2026	56.50	59.20	55.01	56.75	56.75	0.27%	8,543,089
Jan 16, 2026	60.29	61.58	56.21	56.60	56.60	-4.25%	12,846,780
Jan 15, 2026	59.86	60.95	57.39	59.11	59.11	-0.10%	8,398,800
Jan 14, 2026	53.60	59.17	53.28	59.17	59.17	10.00%	12,167,830
Jan 13, 2026	53.96	54.60	52.58	53.79	53.79	0.98%	5,529,200
Jan 12, 2026	51.26	55.00	50.50	53.27	53.27	3.88%	8,968,142
Jan 9, 2026	50.34	51.65	50.00	51.28	51.28	1.87%	4,767,380