SHE:002298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	12.49	12.52	11.86	11.88	11.88	-4.81%	74,988,130
Mar 25, 2026	12.29	12.62	12.29	12.48	12.48	1.63%	111,951,500
Mar 24, 2026	11.78	12.46	11.38	12.28	12.28	6.14%	122,721,923
Mar 23, 2026	11.31	12.26	11.31	11.57	11.57	-2.20%	84,789,970
Mar 20, 2026	12.59	13.20	11.80	11.83	11.83	-5.36%	114,407,100
Mar 19, 2026	12.34	13.11	12.07	12.50	12.50	-1.88%	121,911,000
Mar 18, 2026	12.04	12.80	11.96	12.74	12.74	5.64%	132,174,300
Mar 17, 2026	11.81	12.29	11.61	12.06	12.06	0.75%	93,681,028
Mar 16, 2026	11.72	12.37	11.63	11.97	11.97	0.17%	98,066,670
Mar 13, 2026	12.68	12.80	11.95	11.95	11.95	-10.02%	150,935,400
Mar 12, 2026	12.69	13.50	12.55	13.28	13.28	4.90%	214,444,500
Mar 11, 2026	12.90	13.60	12.56	12.66	12.66	2.01%	253,931,200
Mar 10, 2026	11.40	12.41	11.23	12.41	12.41	10.02%	109,257,600
Mar 9, 2026	10.80	11.30	10.75	11.28	11.28	2.73%	73,427,420
Mar 6, 2026	10.81	11.02	10.79	10.98	10.98	0.92%	36,065,080
Mar 5, 2026	10.61	10.98	10.61	10.88	10.88	4.02%	43,881,080
Mar 4, 2026	10.12	10.63	10.05	10.46	10.46	2.85%	33,264,950
Mar 3, 2026	10.73	10.95	10.17	10.17	10.17	-6.01%	39,082,080
Mar 2, 2026	10.89	11.15	10.74	10.82	10.82	-2.35%	35,749,000
Feb 27, 2026	10.76	11.08	10.73	11.08	11.08	2.03%	39,579,810
Feb 26, 2026	10.77	10.93	10.73	10.86	10.86	0.84%	27,596,700
Feb 25, 2026	10.82	10.82	10.70	10.77	10.77	-0.55%	24,429,400
Feb 24, 2026	10.64	10.85	10.60	10.83	10.83	2.27%	22,266,870
Feb 13, 2026	10.65	10.74	10.59	10.59	10.59	-1.12%	16,825,480
Feb 12, 2026	10.66	10.76	10.51	10.71	10.71	1.61%	23,124,570
Feb 11, 2026	10.64	10.72	10.52	10.54	10.54	-1.22%	14,407,866
Feb 10, 2026	10.75	10.77	10.62	10.67	10.67	-0.19%	16,560,900
Feb 9, 2026	10.58	10.72	10.53	10.69	10.69	2.30%	23,531,344
Feb 6, 2026	10.26	10.53	10.18	10.45	10.45	1.46%	21,675,970
Feb 5, 2026	10.58	10.58	10.28	10.30	10.30	-2.55%	22,938,640
Feb 4, 2026	10.51	10.67	10.44	10.57	10.57	0.09%	22,093,200
Feb 3, 2026	10.49	10.56	10.31	10.56	10.56	2.13%	24,220,340
Feb 2, 2026	10.26	10.68	10.26	10.34	10.34	-0.67%	30,872,770
Jan 30, 2026	10.85	10.85	10.34	10.41	10.41	-3.25%	31,012,480
Jan 29, 2026	10.68	11.00	10.53	10.76	10.76	-0.09%	32,025,310
Jan 28, 2026	10.96	11.09	10.76	10.77	10.77	-1.73%	28,584,540
Jan 27, 2026	11.10	11.13	10.65	10.96	10.96	-1.62%	41,140,019
Jan 26, 2026	11.55	11.60	11.10	11.14	11.14	-3.30%	43,333,620
Jan 23, 2026	11.34	11.55	11.25	11.52	11.52	1.59%	43,853,130
Jan 22, 2026	11.36	11.43	11.27	11.34	11.34	0.09%	34,349,660
Jan 21, 2026	11.58	11.62	11.31	11.33	11.33	-4.15%	63,819,550
Jan 20, 2026	11.91	12.12	11.72	11.82	11.82	-0.67%	57,274,300
Jan 19, 2026	11.51	12.05	11.41	11.90	11.90	1.80%	67,733,270
Jan 16, 2026	12.55	12.56	11.68	11.69	11.69	-2.66%	91,547,950
Jan 15, 2026	11.89	12.40	11.40	12.01	12.01	-0.17%	99,174,950
Jan 14, 2026	12.18	12.67	11.79	12.03	12.03	-1.39%	129,249,000
Jan 13, 2026	11.82	12.78	11.18	12.20	12.20	4.81%	168,154,787
Jan 12, 2026	11.34	11.64	11.29	11.64	11.64	3.74%	85,597,170
Jan 9, 2026	11.05	11.30	11.01	11.22	11.22	1.17%	57,938,820
Jan 8, 2026	10.86	11.15	10.82	11.09	11.09	2.02%	56,532,190