SHE:002339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.98	13.30	12.47	13.09	13.09	3.15%	146,125,798
Mar 5, 2026	12.00	12.69	11.91	12.69	12.69	9.97%	119,162,593
Mar 4, 2026	10.41	11.54	10.40	11.54	11.54	10.01%	31,229,530
Mar 3, 2026	11.46	11.51	10.46	10.49	10.49	-8.86%	45,703,520
Mar 2, 2026	11.61	12.01	11.51	11.51	11.51	-4.72%	33,832,210
Feb 27, 2026	12.10	12.16	11.53	12.08	12.08	-1.79%	48,224,751
Feb 26, 2026	12.10	12.33	11.97	12.30	12.30	1.32%	43,191,950
Feb 25, 2026	12.17	12.33	12.06	12.14	12.14	-1.94%	46,111,520
Feb 24, 2026	12.03	12.45	11.91	12.38	12.38	4.56%	52,349,070
Feb 13, 2026	12.08	12.19	11.82	11.84	11.84	-3.50%	45,906,300
Feb 12, 2026	12.54	12.65	11.97	12.27	12.27	-0.08%	62,554,770
Feb 11, 2026	12.70	12.94	12.27	12.28	12.28	-2.85%	48,965,441
Feb 10, 2026	12.89	13.14	12.62	12.64	12.64	-2.39%	65,266,373
Feb 9, 2026	12.67	13.36	12.43	12.95	12.95	1.49%	116,882,500
Feb 6, 2026	11.71	12.76	11.68	12.76	12.76	10.00%	65,555,720
Feb 5, 2026	12.02	12.30	11.57	11.60	11.60	-5.84%	66,937,160
Feb 4, 2026	12.30	13.13	12.16	12.32	12.32	1.40%	108,397,500
Feb 3, 2026	11.71	12.33	11.68	12.15	12.15	1.33%	92,238,790
Feb 2, 2026	11.36	11.99	11.36	11.99	11.99	10.00%	27,107,467
Jan 30, 2026	11.27	11.37	10.50	10.90	10.90	-5.87%	59,853,890
Jan 29, 2026	11.90	12.15	11.51	11.58	11.58	-5.93%	72,393,140
Jan 28, 2026	11.69	12.70	11.58	12.31	12.31	4.32%	94,456,110
Jan 27, 2026	11.59	12.02	11.22	11.80	11.80	-	86,261,700
Jan 26, 2026	11.59	12.31	11.35	11.80	11.80	2.79%	139,700,100
Jan 23, 2026	10.40	11.48	10.32	11.48	11.48	9.96%	63,217,830
Jan 22, 2026	10.67	10.83	10.38	10.44	10.44	-3.42%	73,711,800
Jan 21, 2026	11.12	11.43	10.53	10.81	10.81	-2.44%	100,446,500
Jan 20, 2026	11.50	12.39	11.00	11.08	11.08	-2.81%	177,371,060
Jan 19, 2026	10.77	11.40	10.68	11.40	11.40	10.04%	67,083,950
Jan 16, 2026	9.82	10.36	9.58	10.36	10.36	9.98%	71,177,690
Jan 15, 2026	9.41	9.51	9.27	9.42	9.42	-0.84%	23,083,580
Jan 14, 2026	9.60	9.77	9.35	9.50	9.50	-1.25%	42,844,090
Jan 13, 2026	9.76	9.88	9.47	9.62	9.62	-1.94%	44,300,250
Jan 12, 2026	9.64	9.94	9.51	9.81	9.81	1.66%	44,437,632
Jan 9, 2026	9.60	9.78	9.50	9.65	9.65	0.42%	33,272,890
Jan 8, 2026	9.70	9.73	9.44	9.61	9.61	-0.41%	38,789,650
Jan 7, 2026	9.32	9.79	9.23	9.65	9.65	3.32%	57,526,340
Jan 6, 2026	9.02	9.45	8.97	9.34	9.34	2.64%	42,904,960
Jan 5, 2026	8.90	9.46	8.90	9.10	9.10	3.17%	32,444,770
Dec 31, 2025	9.14	9.17	8.76	8.82	8.82	-2.86%	32,015,820
Dec 30, 2025	9.28	9.29	9.05	9.08	9.08	-2.78%	34,867,710
Dec 29, 2025	9.08	9.79	9.00	9.34	9.34	2.52%	48,640,500
Dec 26, 2025	9.12	9.30	9.01	9.11	9.11	-0.55%	35,869,630
Dec 25, 2025	9.21	9.25	9.08	9.16	9.16	-1.51%	38,966,620
Dec 24, 2025	9.27	9.48	9.12	9.30	9.30	0.32%	49,452,444
Dec 23, 2025	9.40	9.48	9.18	9.27	9.27	-3.34%	73,803,510
Dec 22, 2025	9.25	9.94	9.02	9.59	9.59	6.08%	127,425,300
Dec 19, 2025	8.60	9.46	8.60	9.04	9.04	5.12%	71,268,480
Dec 18, 2025	8.68	8.73	8.52	8.60	8.60	-2.27%	27,289,940
Dec 17, 2025	8.90	9.00	8.63	8.80	8.80	-1.46%	36,626,270