SHE:002302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.14	6.16	5.82	5.82	5.82	-4.43%	25,054,690
Mar 19, 2026	6.30	6.34	6.07	6.09	6.09	-4.40%	26,015,752
Mar 18, 2026	6.45	6.50	6.29	6.37	6.37	-0.78%	22,438,580
Mar 17, 2026	6.41	6.52	6.40	6.42	6.42	0.78%	23,885,200
Mar 16, 2026	6.52	6.60	6.33	6.37	6.37	-1.85%	25,476,620
Mar 13, 2026	6.51	6.60	6.45	6.49	6.49	-	26,467,400
Mar 12, 2026	6.54	6.55	6.43	6.49	6.49	-0.76%	16,973,750
Mar 11, 2026	6.46	6.54	6.36	6.54	6.54	1.55%	23,535,460
Mar 10, 2026	6.43	6.51	6.42	6.44	6.44	0.63%	21,879,902
Mar 9, 2026	6.43	6.51	6.35	6.40	6.40	-1.39%	19,494,390
Mar 6, 2026	6.32	6.50	6.28	6.49	6.49	2.04%	23,365,920
Mar 5, 2026	6.35	6.46	6.33	6.36	6.36	0.95%	22,118,690
Mar 4, 2026	6.36	6.44	6.23	6.30	6.30	-2.17%	21,696,140
Mar 3, 2026	6.36	6.48	6.30	6.44	6.44	1.10%	30,664,420
Mar 2, 2026	6.35	6.45	6.28	6.37	6.37	-1.24%	19,530,433
Feb 27, 2026	6.41	6.45	6.35	6.45	6.45	0.62%	16,597,020
Feb 26, 2026	6.46	6.53	6.37	6.41	6.41	-0.93%	23,646,360
Feb 25, 2026	6.39	6.56	6.37	6.47	6.47	1.73%	33,398,820
Feb 24, 2026	6.35	6.39	6.27	6.36	6.36	1.27%	21,833,630
Feb 13, 2026	6.48	6.53	6.27	6.28	6.28	-2.94%	31,145,950
Feb 12, 2026	6.42	6.77	6.38	6.47	6.47	0.15%	51,417,930
Feb 11, 2026	6.66	6.66	6.44	6.46	6.46	-3.87%	72,641,360
Feb 10, 2026	6.18	6.72	6.11	6.72	6.72	9.98%	44,371,260
Feb 9, 2026	6.09	6.13	6.05	6.11	6.11	1.50%	9,414,541
Feb 6, 2026	6.05	6.10	6.00	6.02	6.02	-0.82%	7,909,484
Feb 5, 2026	6.08	6.14	6.05	6.07	6.07	-0.82%	9,158,900
Feb 4, 2026	5.97	6.15	5.93	6.12	6.12	2.51%	17,232,010
Feb 3, 2026	5.90	5.98	5.90	5.97	5.97	1.70%	9,480,897
Feb 2, 2026	6.02	6.05	5.86	5.87	5.87	-3.14%	17,023,680
Jan 30, 2026	6.12	6.15	5.97	6.06	6.06	-0.98%	14,417,680
Jan 29, 2026	6.04	6.19	6.00	6.12	6.12	1.32%	16,028,380
Jan 28, 2026	6.03	6.11	5.99	6.04	6.04	-	13,775,010
Jan 27, 2026	6.15	6.18	5.98	6.04	6.04	-2.42%	16,325,790
Jan 26, 2026	6.24	6.24	6.11	6.19	6.19	-0.80%	14,241,480
Jan 23, 2026	6.20	6.26	6.15	6.24	6.24	0.97%	16,737,364
Jan 22, 2026	5.98	6.22	5.95	6.18	6.18	3.34%	28,229,708
Jan 21, 2026	6.10	6.16	5.97	5.98	5.98	-4.78%	33,571,330
Jan 20, 2026	6.19	6.29	6.16	6.28	6.28	1.78%	15,157,140
Jan 19, 2026	6.08	6.19	6.06	6.17	6.17	1.31%	9,870,198
Jan 16, 2026	6.20	6.24	6.09	6.09	6.09	-1.46%	12,947,682
Jan 15, 2026	6.21	6.23	6.14	6.18	6.18	-0.64%	9,800,706
Jan 14, 2026	6.26	6.31	6.16	6.22	6.22	-0.64%	17,172,130
Jan 13, 2026	6.28	6.32	6.24	6.26	6.26	-0.63%	12,461,120
Jan 12, 2026	6.26	6.30	6.24	6.30	6.30	0.64%	13,436,940
Jan 9, 2026	6.28	6.30	6.21	6.26	6.26	-0.32%	10,181,230
Jan 8, 2026	6.16	6.30	6.14	6.28	6.28	1.78%	11,535,300
Jan 7, 2026	6.22	6.25	6.16	6.17	6.17	-0.80%	8,754,074
Jan 6, 2026	6.14	6.23	6.10	6.22	6.22	1.30%	10,603,333
Jan 5, 2026	6.15	6.15	6.08	6.14	6.14	0.33%	8,142,523
Dec 31, 2025	6.13	6.16	6.08	6.12	6.12	-0.16%	6,511,048