SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.21	18.21	17.90	18.16	-	0.50%	9,743,983
Mar 17, 2026	18.34	18.45	18.06	18.07	18.07	-1.20%	14,148,680
Mar 16, 2026	18.03	18.36	18.00	18.29	18.29	0.94%	12,744,490
Mar 13, 2026	18.21	18.40	18.10	18.12	18.12	-0.98%	13,371,760
Mar 12, 2026	18.44	18.48	18.18	18.30	18.30	-1.08%	15,125,680
Mar 11, 2026	18.52	18.65	18.44	18.50	18.50	-0.54%	14,116,590
Mar 10, 2026	18.28	18.62	18.25	18.60	18.60	2.09%	23,349,954
Mar 9, 2026	17.78	18.41	17.68	18.22	18.22	1.17%	29,813,270
Mar 6, 2026	17.52	18.04	17.47	18.01	18.01	2.27%	20,237,990
Mar 5, 2026	17.58	17.77	17.47	17.61	17.61	1.73%	18,594,190
Mar 4, 2026	17.27	17.63	17.20	17.31	17.31	-1.42%	23,116,313
Mar 3, 2026	18.13	18.38	17.52	17.56	17.56	-3.20%	29,165,180
Mar 2, 2026	18.60	18.68	18.00	18.14	18.14	-4.43%	34,511,560
Feb 27, 2026	18.90	18.98	18.71	18.98	18.98	0.48%	16,145,290
Feb 26, 2026	19.13	19.19	18.84	18.89	18.89	-1.36%	21,565,470
Feb 25, 2026	18.93	19.25	18.90	19.15	19.15	0.79%	17,498,870
Feb 24, 2026	19.10	19.16	18.91	19.00	19.00	0.26%	14,522,640
Feb 13, 2026	19.06	19.22	18.93	18.95	18.95	-0.79%	16,220,780
Feb 12, 2026	19.15	19.23	19.00	19.10	19.10	-0.47%	16,943,850
Feb 11, 2026	19.36	19.50	19.16	19.19	19.19	-1.24%	18,804,070
Feb 10, 2026	19.53	19.69	19.36	19.43	19.43	-1.17%	24,003,120
Feb 9, 2026	19.46	19.88	19.46	19.66	19.66	0.20%	30,801,490
Feb 6, 2026	19.99	20.38	19.61	19.62	19.62	1.13%	48,579,570
Feb 5, 2026	19.25	19.74	19.20	19.40	19.40	0.57%	31,564,650
Feb 4, 2026	19.01	19.33	18.95	19.29	19.29	0.68%	26,074,790
Feb 3, 2026	18.94	19.17	18.74	19.16	19.16	2.13%	26,924,600
Feb 2, 2026	19.10	19.35	18.76	18.76	18.76	-2.04%	29,147,310
Jan 30, 2026	19.71	19.94	19.09	19.15	19.15	-4.25%	43,569,651
Jan 29, 2026	19.60	20.10	19.31	20.00	20.00	0.96%	53,603,740
Jan 28, 2026	21.17	21.25	19.80	19.81	19.81	-8.16%	92,138,080
Jan 27, 2026	22.71	22.71	21.00	21.57	21.57	-5.93%	107,584,000
Jan 26, 2026	22.07	23.60	22.03	22.93	22.93	6.50%	145,276,100
Jan 23, 2026	21.30	21.77	21.12	21.53	21.53	1.65%	54,032,150
Jan 22, 2026	21.13	21.55	21.00	21.18	21.18	0.28%	44,166,640
Jan 21, 2026	21.84	21.84	20.67	21.12	21.12	-4.26%	68,513,060
Jan 20, 2026	21.69	22.75	21.66	22.06	22.06	1.80%	84,771,050
Jan 19, 2026	22.10	22.60	21.51	21.67	21.67	-1.95%	79,698,760
Jan 16, 2026	21.41	22.20	20.86	22.10	22.10	3.32%	86,214,547
Jan 15, 2026	21.30	21.70	21.17	21.39	21.39	-0.79%	34,724,261
Jan 14, 2026	21.40	22.05	21.15	21.56	21.56	0.56%	69,547,780
Jan 13, 2026	21.76	22.22	21.34	21.44	21.44	-1.88%	74,378,260
Jan 12, 2026	22.00	22.09	21.68	21.85	21.85	0.18%	65,698,740
Jan 9, 2026	21.40	22.02	21.26	21.81	21.81	1.58%	72,265,950
Jan 8, 2026	21.68	21.92	21.29	21.47	21.47	-0.51%	66,281,250
Jan 7, 2026	20.96	21.90	20.88	21.58	21.58	2.86%	86,565,360
Jan 6, 2026	21.06	21.33	20.78	20.98	20.98	0.48%	87,027,840
Jan 5, 2026	18.98	20.88	18.90	20.88	20.88	10.01%	82,724,320
Dec 31, 2025	19.31	19.35	18.95	18.98	18.98	-1.71%	29,290,430
Dec 30, 2025	19.37	19.51	19.23	19.31	19.31	-1.18%	31,455,330
Dec 29, 2025	20.01	20.08	19.37	19.54	19.54	-2.59%	53,464,600