SHE:002297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.16	12.65	12.09	12.34	12.34	0.90%	34,570,772
Mar 5, 2026	12.28	12.48	12.08	12.23	12.23	1.58%	35,135,731
Mar 4, 2026	11.66	12.31	11.60	12.04	12.04	-0.41%	48,603,030
Mar 3, 2026	13.53	13.56	12.09	12.09	12.09	-9.98%	71,266,880
Mar 2, 2026	14.26	14.49	13.38	13.43	13.43	-5.02%	75,378,130
Feb 27, 2026	14.00	14.66	13.91	14.14	14.14	-0.35%	61,089,990
Feb 26, 2026	13.77	14.33	13.68	14.19	14.19	4.11%	71,233,180
Feb 25, 2026	13.25	13.89	13.21	13.63	13.63	1.79%	63,124,670
Feb 24, 2026	13.12	13.55	13.01	13.39	13.39	1.75%	70,299,630
Feb 13, 2026	12.65	13.28	12.53	13.16	13.16	4.44%	78,089,040
Feb 12, 2026	12.73	12.84	12.39	12.60	12.60	0.24%	30,547,586
Feb 11, 2026	12.88	12.88	12.56	12.57	12.57	-1.57%	30,475,719
Feb 10, 2026	12.81	13.04	12.46	12.77	12.77	-0.70%	42,387,280
Feb 9, 2026	12.96	13.10	12.83	12.86	12.86	0.55%	43,789,980
Feb 6, 2026	12.75	13.19	12.66	12.79	12.79	-1.01%	52,351,040
Feb 5, 2026	13.00	13.44	12.86	12.92	12.92	-1.15%	86,539,979
Feb 4, 2026	12.26	13.48	12.26	13.07	13.07	6.69%	110,558,700
Feb 3, 2026	11.70	12.42	11.57	12.25	12.25	6.06%	48,235,890
Feb 2, 2026	11.64	11.89	11.43	11.55	11.55	-0.86%	30,457,000
Jan 30, 2026	11.92	12.06	11.34	11.65	11.65	-3.80%	46,718,000
Jan 29, 2026	12.25	12.50	11.98	12.11	12.11	0.83%	57,210,010
Jan 28, 2026	12.63	12.76	11.85	12.01	12.01	-4.61%	61,379,870
Jan 27, 2026	12.28	12.79	12.01	12.59	12.59	1.86%	62,231,920
Jan 26, 2026	12.95	12.98	12.22	12.36	12.36	-3.36%	61,556,940
Jan 23, 2026	13.00	13.00	12.38	12.79	12.79	-2.59%	118,393,100
Jan 22, 2026	11.90	13.13	11.88	13.13	13.13	9.97%	64,155,240
Jan 21, 2026	11.89	12.13	11.66	11.94	11.94	0.08%	35,637,030
Jan 20, 2026	12.29	12.59	11.74	11.93	11.93	-3.63%	50,065,700
Jan 19, 2026	11.58	12.64	11.51	12.38	12.38	5.72%	68,317,530
Jan 16, 2026	11.63	12.01	11.56	11.71	11.71	1.47%	47,126,170
Jan 15, 2026	11.71	11.96	11.38	11.54	11.54	-2.70%	43,866,260
Jan 14, 2026	11.96	12.28	11.73	11.86	11.86	-0.59%	60,716,310
Jan 13, 2026	12.77	12.77	11.88	11.93	11.93	-8.23%	86,322,024
Jan 12, 2026	12.78	13.13	12.70	13.00	13.00	3.83%	92,854,996
Jan 9, 2026	12.66	12.88	12.28	12.52	12.52	-0.79%	97,248,300
Jan 8, 2026	12.16	12.68	12.10	12.62	12.62	3.02%	96,059,990
Jan 7, 2026	12.06	12.40	11.96	12.25	12.25	1.58%	83,305,900
Jan 6, 2026	11.99	12.18	11.90	12.06	12.06	-0.99%	67,610,830
Jan 5, 2026	12.25	12.58	11.84	12.18	12.18	1.75%	94,452,120
Dec 31, 2025	11.66	12.23	11.46	11.97	11.97	2.13%	91,567,370
Dec 30, 2025	12.05	12.28	11.63	11.72	11.72	-4.95%	121,887,100
Dec 29, 2025	12.45	13.00	12.22	12.33	12.33	-0.48%	151,650,300
Dec 26, 2025	13.63	13.63	12.29	12.39	12.39	-	212,139,600
Dec 25, 2025	12.30	12.39	12.10	12.39	12.39	10.04%	23,791,880
Dec 24, 2025	10.12	11.26	10.01	11.26	11.26	9.96%	66,562,330
Dec 23, 2025	10.30	10.49	10.10	10.24	10.24	-0.97%	35,229,917
Dec 22, 2025	10.47	10.50	10.21	10.34	10.34	-0.77%	35,845,690
Dec 19, 2025	10.12	10.48	10.12	10.42	10.42	2.26%	51,613,250
Dec 18, 2025	9.68	10.42	9.64	10.19	10.19	4.19%	62,992,180
Dec 17, 2025	10.07	10.15	9.54	9.78	9.78	-2.40%	39,715,370