SHE:002357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	15.47	16.54	15.40	15.66	15.66	1.56%	18,903,900
Feb 25, 2026	14.80	15.48	14.61	15.42	15.42	4.19%	14,917,080
Feb 24, 2026	15.26	15.99	14.79	14.80	14.80	-2.37%	17,964,400
Feb 13, 2026	14.35	15.35	14.30	15.16	15.16	4.48%	20,036,630
Feb 12, 2026	14.75	14.84	14.18	14.51	14.51	-2.29%	15,081,550
Feb 11, 2026	14.54	15.10	14.40	14.85	14.85	2.06%	22,275,616
Feb 10, 2026	14.11	14.73	13.90	14.55	14.55	3.56%	19,488,759
Feb 9, 2026	13.62	14.47	13.62	14.05	14.05	3.16%	24,772,603
Feb 6, 2026	14.62	14.62	13.41	13.62	13.62	-7.72%	37,675,540
Feb 5, 2026	13.53	14.76	13.31	14.76	14.76	9.99%	14,493,841
Feb 4, 2026	12.89	13.65	12.81	13.42	13.42	4.76%	17,188,540
Feb 3, 2026	12.93	12.98	12.68	12.81	12.81	0.23%	10,868,000
Feb 2, 2026	13.00	13.15	12.46	12.78	12.78	-1.99%	17,438,460
Jan 30, 2026	12.22	13.20	12.08	13.04	13.04	6.71%	18,220,593
Jan 29, 2026	12.56	12.56	12.18	12.22	12.22	-2.24%	12,766,100
Jan 28, 2026	12.83	12.86	12.38	12.50	12.50	-2.80%	11,974,360
Jan 27, 2026	13.04	13.32	12.45	12.86	12.86	-0.85%	15,090,620
Jan 26, 2026	13.79	13.94	12.70	12.97	12.97	-5.95%	21,999,720
Jan 23, 2026	13.54	13.81	13.00	13.79	13.79	3.92%	20,179,320
Jan 22, 2026	13.09	13.49	12.92	13.27	13.27	1.45%	15,694,120
Jan 21, 2026	12.88	13.60	12.81	13.08	13.08	2.03%	15,920,870
Jan 20, 2026	12.80	12.88	12.48	12.82	12.82	-0.47%	14,220,060
Jan 19, 2026	12.38	12.90	12.28	12.88	12.88	3.87%	19,057,260
Jan 16, 2026	11.66	12.75	11.57	12.40	12.40	6.35%	22,482,470
Jan 15, 2026	11.18	11.88	11.16	11.66	11.66	3.74%	20,371,620
Jan 14, 2026	11.09	11.40	11.03	11.24	11.24	1.81%	12,851,400
Jan 13, 2026	11.09	11.45	10.93	11.04	11.04	-0.18%	14,034,730
Jan 12, 2026	11.18	11.25	10.98	11.06	11.06	-1.25%	12,255,600
Jan 9, 2026	11.06	11.35	10.99	11.20	11.20	1.27%	12,576,560
Jan 8, 2026	10.98	11.33	10.72	11.06	11.06	0.36%	15,106,987
Jan 7, 2026	10.91	11.11	10.87	11.02	10.97	0.92%	9,959,380
Jan 6, 2026	10.75	11.39	10.68	10.92	10.87	2.34%	21,932,640
Jan 5, 2026	10.71	10.95	10.60	10.67	10.62	-0.47%	11,497,900
Dec 31, 2025	10.65	10.89	10.52	10.72	10.67	1.04%	9,667,740
Dec 30, 2025	10.68	10.88	10.59	10.61	10.56	-1.30%	11,455,300
Dec 29, 2025	10.60	10.79	10.25	10.75	10.70	1.42%	16,006,730
Dec 26, 2025	10.05	10.67	10.04	10.60	10.55	5.16%	18,000,490
Dec 25, 2025	9.88	10.13	9.82	10.08	10.03	2.02%	9,330,090
Dec 24, 2025	10.18	10.18	9.84	9.88	9.84	-2.76%	14,311,100
Dec 23, 2025	10.46	10.48	10.11	10.16	10.11	-3.05%	7,085,300
Dec 22, 2025	10.45	10.62	10.36	10.48	10.43	0.67%	6,996,300
Dec 19, 2025	10.20	10.48	10.16	10.41	10.36	2.06%	6,129,500
Dec 18, 2025	10.12	10.33	10.07	10.20	10.15	0.20%	5,479,400
Dec 17, 2025	10.43	10.48	9.92	10.18	10.13	-2.30%	9,594,200
Dec 16, 2025	10.45	10.61	10.26	10.42	10.37	0.68%	8,711,300
Dec 15, 2025	10.02	10.43	9.93	10.35	10.30	3.29%	8,318,000
Dec 12, 2025	10.17	10.23	9.98	10.02	9.97	-0.79%	5,900,300
Dec 11, 2025	10.42	10.48	10.08	10.10	10.05	-3.26%	6,552,234
Dec 10, 2025	10.38	10.50	10.35	10.44	10.39	-	4,936,600
Dec 9, 2025	10.57	10.65	10.39	10.44	10.39	-1.23%	6,328,780