SHE:002322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.48	14.78	14.19	14.20	14.20	-1.59%	9,610,112
Mar 19, 2026	13.88	14.72	13.88	14.43	14.43	2.12%	17,136,023
Mar 18, 2026	13.56	14.20	13.54	14.13	14.13	4.20%	8,616,184
Mar 17, 2026	14.16	14.16	13.55	13.56	13.56	-4.17%	8,838,500
Mar 16, 2026	14.55	14.61	14.10	14.15	14.15	-1.46%	8,272,969
Mar 13, 2026	15.00	15.01	14.32	14.36	14.36	-4.33%	14,064,000
Mar 12, 2026	14.47	15.57	14.41	15.01	15.01	3.73%	24,505,490
Mar 11, 2026	14.53	14.57	14.35	14.47	14.47	-0.48%	7,970,407
Mar 10, 2026	14.37	14.66	14.24	14.54	14.54	1.68%	10,705,401
Mar 9, 2026	13.80	14.40	13.70	14.30	14.30	1.71%	11,715,080
Mar 6, 2026	13.77	14.16	13.71	14.06	14.06	1.88%	7,419,100
Mar 5, 2026	13.70	13.90	13.65	13.80	13.80	1.85%	6,552,941
Mar 4, 2026	13.30	13.68	13.23	13.55	13.55	1.57%	8,117,364
Mar 3, 2026	13.91	14.04	13.34	13.34	13.34	-3.75%	9,910,149
Mar 2, 2026	13.92	14.12	13.74	13.86	13.86	-1.42%	8,396,085
Feb 27, 2026	14.00	14.06	13.88	14.06	14.06	0.43%	5,100,000
Feb 26, 2026	13.79	14.05	13.73	14.00	14.00	1.82%	7,924,155
Feb 25, 2026	13.82	13.85	13.68	13.75	13.75	-0.22%	6,207,896
Feb 24, 2026	13.70	13.84	13.63	13.78	13.78	1.55%	7,175,557
Feb 13, 2026	13.50	13.67	13.46	13.57	13.57	0.15%	5,970,604
Feb 12, 2026	13.52	13.64	13.37	13.55	13.55	0.97%	5,509,900
Feb 11, 2026	13.55	13.56	13.40	13.42	13.42	-0.96%	4,949,621
Feb 10, 2026	13.49	13.62	13.34	13.55	13.55	-1.24%	7,867,800
Feb 9, 2026	13.39	13.87	13.29	13.72	13.72	3.55%	11,350,000
Feb 6, 2026	13.35	13.42	13.23	13.25	13.25	-0.75%	4,330,859
Feb 5, 2026	13.46	13.59	13.35	13.35	13.35	-1.62%	5,148,200
Feb 4, 2026	13.27	13.85	13.23	13.57	13.57	1.88%	11,659,600
Feb 3, 2026	13.26	13.33	13.13	13.32	13.32	1.60%	4,742,800
Feb 2, 2026	13.20	13.44	13.11	13.11	13.11	-0.76%	5,375,600
Jan 30, 2026	13.16	13.29	13.04	13.21	13.21	0.30%	4,669,604
Jan 29, 2026	13.25	13.41	13.10	13.17	13.17	-0.83%	4,954,600
Jan 28, 2026	13.38	13.47	13.27	13.28	13.28	-0.75%	4,873,800
Jan 27, 2026	13.50	13.54	13.17	13.38	13.38	-1.04%	6,417,100
Jan 26, 2026	13.61	13.66	13.36	13.52	13.52	-0.66%	6,814,501
Jan 23, 2026	13.44	13.63	13.28	13.61	13.61	1.26%	8,661,463
Jan 22, 2026	13.39	13.51	13.38	13.44	13.44	0.22%	5,928,795
Jan 21, 2026	13.40	13.43	13.22	13.41	13.41	-0.30%	6,222,693
Jan 20, 2026	13.48	13.80	13.35	13.45	13.45	-0.22%	8,906,308
Jan 19, 2026	13.04	13.60	13.04	13.48	13.48	2.82%	11,056,180
Jan 16, 2026	13.35	13.50	13.06	13.11	13.11	0.38%	9,763,500
Jan 15, 2026	12.98	13.09	12.86	13.06	13.06	0.38%	7,030,100
Jan 14, 2026	12.88	13.28	12.85	13.01	13.01	1.32%	13,795,100
Jan 13, 2026	12.90	13.00	12.73	12.84	12.84	-0.70%	8,938,000
Jan 12, 2026	12.68	12.93	12.66	12.93	12.93	2.38%	9,268,074
Jan 9, 2026	12.50	12.63	12.48	12.63	12.63	0.80%	5,647,200
Jan 8, 2026	12.42	12.59	12.42	12.53	12.53	0.40%	4,178,585
Jan 7, 2026	12.50	12.61	12.41	12.48	12.48	-0.48%	5,340,604
Jan 6, 2026	12.58	12.65	12.48	12.54	12.54	-0.40%	6,151,000
Jan 5, 2026	12.01	12.88	12.00	12.59	12.59	4.83%	15,634,100
Dec 31, 2025	11.91	12.05	11.88	12.01	12.01	0.84%	2,615,500