SHE:002362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.02	20.14	19.03	19.05	19.05	-4.85%	5,914,921
Mar 19, 2026	20.26	20.39	19.97	20.02	20.02	-2.15%	3,336,190
Mar 18, 2026	20.15	20.50	20.00	20.46	20.46	1.94%	3,544,589
Mar 17, 2026	20.44	20.55	20.03	20.07	20.07	-1.76%	3,963,878
Mar 16, 2026	20.31	20.45	20.16	20.43	20.43	0.44%	3,898,980
Mar 13, 2026	20.43	20.85	20.26	20.34	20.34	-1.41%	3,813,400
Mar 12, 2026	20.90	20.90	20.52	20.63	20.63	-1.01%	3,139,000
Mar 11, 2026	21.02	21.27	20.77	20.84	20.84	-0.90%	3,737,140
Mar 10, 2026	20.96	21.37	20.82	21.03	21.03	1.30%	4,228,593
Mar 9, 2026	20.30	20.91	20.10	20.76	20.76	0.58%	4,951,900
Mar 6, 2026	20.48	20.73	20.43	20.64	20.64	0.19%	3,099,300
Mar 5, 2026	20.50	20.82	20.39	20.60	20.60	2.64%	4,850,101
Mar 4, 2026	20.15	20.45	19.98	20.07	20.07	-2.15%	5,629,576
Mar 3, 2026	21.50	21.98	20.46	20.51	20.51	-4.74%	7,898,495
Mar 2, 2026	22.00	22.15	21.34	21.53	21.53	-3.54%	6,456,793
Feb 27, 2026	21.90	22.35	21.86	22.32	22.32	1.45%	4,739,420
Feb 26, 2026	22.22	22.26	21.94	22.00	22.00	-1.03%	3,490,676
Feb 25, 2026	22.26	22.37	22.11	22.23	22.23	-0.09%	5,083,983
Feb 24, 2026	22.52	22.70	21.80	22.25	22.25	-0.13%	5,774,103
Feb 13, 2026	22.01	22.82	22.01	22.28	22.28	0.54%	5,599,602
Feb 12, 2026	21.99	22.33	21.83	22.16	22.16	1.00%	4,100,504
Feb 11, 2026	22.30	22.30	21.93	21.94	21.94	-1.22%	3,912,500
Feb 10, 2026	21.93	22.43	21.80	22.21	22.21	1.46%	6,649,501
Feb 9, 2026	21.50	21.92	21.37	21.89	21.89	3.84%	6,821,814
Feb 6, 2026	21.12	21.33	20.97	21.08	21.08	-0.71%	4,441,700
Feb 5, 2026	21.23	21.50	21.16	21.23	21.23	-0.47%	3,397,200
Feb 4, 2026	21.50	21.57	21.12	21.33	21.33	-1.30%	5,059,900
Feb 3, 2026	21.58	21.70	21.27	21.61	21.61	1.46%	4,572,173
Feb 2, 2026	21.48	21.90	21.29	21.30	21.30	-2.25%	6,531,527
Jan 30, 2026	22.18	22.18	21.73	21.79	21.79	-2.16%	6,988,900
Jan 29, 2026	22.16	23.16	21.81	22.27	22.27	0.54%	11,717,980
Jan 28, 2026	22.61	22.67	22.11	22.15	22.15	-3.19%	10,430,570
Jan 27, 2026	22.18	23.16	21.61	22.88	22.88	2.55%	12,460,877
Jan 26, 2026	22.90	23.10	21.90	22.31	22.31	-2.45%	10,755,320
Jan 23, 2026	22.69	22.90	22.50	22.87	22.87	0.84%	7,066,351
Jan 22, 2026	22.57	22.88	22.38	22.68	22.68	0.58%	5,523,228
Jan 21, 2026	22.48	22.79	22.36	22.55	22.55	-0.40%	5,813,526
Jan 20, 2026	22.98	23.15	22.40	22.64	22.64	-1.09%	7,335,565
Jan 19, 2026	23.26	23.49	22.86	22.89	22.89	-1.59%	8,773,267
Jan 16, 2026	23.91	24.08	23.00	23.26	23.26	-3.41%	13,271,890
Jan 15, 2026	24.23	24.52	23.80	24.08	24.08	-1.59%	11,738,259
Jan 14, 2026	23.90	25.26	23.81	24.47	24.47	2.09%	23,517,890
Jan 13, 2026	24.20	24.82	23.75	23.97	23.97	-0.62%	22,509,300
Jan 12, 2026	23.20	24.18	23.20	24.12	24.12	5.51%	18,971,080
Jan 9, 2026	22.33	22.89	22.31	22.86	22.86	2.10%	11,861,090
Jan 8, 2026	21.99	22.64	21.92	22.39	22.39	1.59%	7,745,995
Jan 7, 2026	22.21	22.45	21.98	22.04	22.04	-1.25%	6,889,829
Jan 6, 2026	22.54	22.55	22.16	22.32	22.32	-0.71%	9,454,525
Jan 5, 2026	21.59	22.57	21.34	22.48	22.48	3.88%	13,697,932
Dec 31, 2025	20.93	21.80	20.91	21.64	21.64	3.74%	10,155,600