SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	52.47	59.98	52.47	58.74	-	0.27%	8,985,523
Mar 17, 2026	54.93	59.57	54.33	58.58	58.58	5.84%	17,040,250
Mar 16, 2026	52.30	55.49	52.30	55.35	55.35	5.65%	13,226,680
Mar 13, 2026	52.47	53.09	51.80	52.39	52.39	-0.06%	6,410,575
Mar 12, 2026	54.00	54.16	52.10	52.42	52.42	-2.37%	6,989,252
Mar 11, 2026	54.00	54.90	53.27	53.69	53.69	-0.59%	11,689,763
Mar 10, 2026	49.74	54.01	49.65	54.01	54.01	10.00%	12,247,470
Mar 9, 2026	50.34	50.81	48.20	49.10	49.10	-3.37%	7,356,195
Mar 6, 2026	48.14	51.72	47.80	50.81	50.81	5.59%	10,608,010
Mar 5, 2026	47.44	48.56	46.55	48.12	48.12	2.95%	5,900,996
Mar 4, 2026	47.82	48.80	46.39	46.74	46.74	-2.48%	6,114,248
Mar 3, 2026	48.96	50.49	47.82	47.93	47.93	-1.78%	6,550,485
Mar 2, 2026	48.45	49.85	47.93	48.80	48.80	-0.63%	6,889,282
Feb 27, 2026	47.94	49.48	46.81	49.11	49.11	2.14%	8,779,250
Feb 26, 2026	50.01	50.01	47.99	48.08	48.08	-4.03%	5,997,438
Feb 25, 2026	50.04	50.43	49.23	50.10	50.10	0.34%	4,989,808
Feb 24, 2026	51.01	51.52	49.81	49.93	49.93	-1.67%	4,616,354
Feb 13, 2026	51.50	52.26	50.70	50.78	50.78	-1.21%	4,605,115
Feb 12, 2026	52.53	52.83	51.38	51.40	51.40	-2.15%	4,699,619
Feb 11, 2026	52.34	54.08	51.91	52.53	52.53	0.32%	7,718,645
Feb 10, 2026	49.12	53.00	48.83	52.36	52.36	6.88%	14,154,920
Feb 9, 2026	47.81	49.43	47.54	48.99	48.99	3.53%	8,110,823
Feb 6, 2026	47.52	48.30	46.46	47.32	47.32	-0.80%	6,878,850
Feb 5, 2026	48.58	48.58	47.45	47.70	47.70	-0.93%	5,515,493
Feb 4, 2026	46.10	48.80	45.30	48.15	48.15	4.27%	11,799,840
Feb 3, 2026	45.93	46.28	44.95	46.18	46.18	1.21%	7,130,513
Feb 2, 2026	46.50	47.85	45.58	45.63	45.63	-2.73%	7,650,375
Jan 30, 2026	47.33	48.80	46.80	46.91	46.91	-0.57%	6,801,152
Jan 29, 2026	47.30	48.10	46.93	47.18	47.18	-0.76%	5,945,302
Jan 28, 2026	47.21	48.03	46.80	47.54	47.54	0.74%	6,443,936
Jan 27, 2026	48.10	48.18	45.87	47.19	47.19	-1.89%	13,146,810
Jan 26, 2026	49.44	49.64	47.98	48.10	48.10	-2.14%	9,382,562
Jan 23, 2026	49.41	49.70	48.61	49.15	49.15	-0.41%	9,224,917
Jan 22, 2026	51.50	52.15	48.88	49.35	49.35	-4.17%	11,078,700
Jan 21, 2026	51.37	52.37	51.30	51.50	51.50	-0.25%	3,829,994
Jan 20, 2026	52.10	52.28	51.15	51.63	51.63	-0.75%	3,952,059
Jan 19, 2026	52.24	52.90	51.87	52.02	52.02	-0.90%	4,185,816
Jan 16, 2026	53.31	53.40	51.85	52.49	52.49	-0.68%	4,781,947
Jan 15, 2026	52.60	53.50	52.10	52.85	52.85	1.03%	5,331,131
Jan 14, 2026	55.00	55.45	51.60	52.31	52.31	-4.46%	12,824,170
Jan 13, 2026	54.00	56.17	53.91	54.75	54.75	2.05%	8,392,893
Jan 12, 2026	54.60	54.88	52.80	53.65	53.65	-1.85%	7,211,595
Jan 9, 2026	53.00	54.98	52.70	54.66	54.66	2.92%	8,639,466
Jan 8, 2026	51.64	54.51	51.61	53.11	53.11	3.33%	11,154,710
Jan 7, 2026	50.75	51.85	49.80	51.40	51.40	1.80%	12,626,120
Jan 6, 2026	50.39	50.95	50.01	50.49	50.49	0.20%	7,435,787
Jan 5, 2026	49.69	51.53	48.84	50.39	50.39	1.70%	11,367,760
Dec 31, 2025	51.73	51.73	48.96	49.55	49.55	-4.33%	13,296,940
Dec 30, 2025	52.30	52.90	50.61	51.79	51.79	-0.98%	10,356,650
Dec 29, 2025	58.08	58.09	52.28	52.30	52.30	-9.97%	12,729,720