SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.43	34.74	33.66	33.76	33.76	-3.46%	38,136,170
Feb 12, 2026	32.29	34.97	32.10	34.97	34.97	10.00%	51,020,134
Feb 11, 2026	31.97	32.97	31.71	31.79	31.79	-0.50%	21,319,180
Feb 10, 2026	31.28	32.45	31.03	31.95	31.95	1.65%	24,813,600
Feb 9, 2026	30.35	32.14	29.74	31.43	31.43	6.15%	36,108,050
Feb 6, 2026	29.26	30.56	28.59	29.61	29.61	-0.50%	30,141,740
Feb 5, 2026	32.48	32.71	29.76	29.76	29.76	-10.01%	42,270,170
Feb 4, 2026	32.70	34.20	32.50	33.07	33.07	1.01%	56,853,100
Feb 3, 2026	30.29	32.74	29.50	32.74	32.74	10.01%	56,993,150
Feb 2, 2026	30.87	31.73	29.66	29.76	29.76	-5.22%	26,728,180
Jan 30, 2026	33.26	33.76	30.81	31.40	31.40	-4.03%	42,210,604
Jan 29, 2026	32.40	33.49	31.49	32.72	32.72	0.99%	47,811,600
Jan 28, 2026	31.30	32.46	31.28	32.40	32.40	3.35%	47,348,550
Jan 27, 2026	31.11	31.80	29.86	31.35	31.35	0.19%	33,662,070
Jan 26, 2026	31.05	32.28	30.38	31.29	31.29	3.30%	44,709,120
Jan 23, 2026	30.69	30.85	30.20	30.29	30.29	-1.17%	25,314,940
Jan 22, 2026	31.14	32.06	30.26	30.65	30.65	-1.42%	28,957,180
Jan 21, 2026	29.51	31.30	29.50	31.09	31.09	4.05%	35,232,920
Jan 20, 2026	31.42	31.44	29.64	29.88	29.88	-5.29%	40,994,750
Jan 19, 2026	30.78	32.30	30.51	31.55	31.55	0.38%	35,657,490
Jan 16, 2026	32.90	33.34	31.32	31.43	31.43	-2.81%	43,518,041
Jan 15, 2026	34.00	34.08	31.72	32.34	32.34	-7.76%	64,757,080
Jan 14, 2026	33.34	36.39	32.09	35.06	35.06	5.95%	84,911,190
Jan 13, 2026	32.65	34.49	32.33	33.09	33.09	0.36%	72,490,860
Jan 12, 2026	33.25	34.77	32.66	32.97	32.97	4.27%	94,829,940
Jan 9, 2026	29.98	32.20	29.13	31.62	31.62	8.03%	90,693,720
Jan 8, 2026	29.77	30.65	28.77	29.27	29.27	0.58%	68,874,080
Jan 7, 2026	27.19	29.72	27.05	29.10	29.10	5.82%	77,508,120
Jan 6, 2026	26.60	27.88	26.32	27.50	27.50	3.27%	53,947,063
Jan 5, 2026	26.45	27.18	25.90	26.63	26.63	0.72%	38,066,400
Dec 31, 2025	26.38	27.01	26.21	26.44	26.44	0.15%	29,740,600
Dec 30, 2025	26.10	26.66	25.92	26.40	26.40	0.04%	28,665,880
Dec 29, 2025	26.79	27.06	26.26	26.39	26.39	-1.97%	25,153,980
Dec 26, 2025	27.01	27.30	26.52	26.92	26.92	-0.33%	40,330,550
Dec 25, 2025	27.54	27.54	26.50	27.01	27.01	-2.39%	62,756,200
Dec 24, 2025	25.15	27.67	25.08	27.67	27.67	10.02%	54,734,390
Dec 23, 2025	24.64	25.42	24.20	25.15	25.15	2.03%	31,307,550
Dec 22, 2025	23.36	24.96	23.31	24.65	24.65	5.88%	46,125,230
Dec 19, 2025	24.41	25.19	23.16	23.28	23.28	0.34%	35,575,610
Dec 18, 2025	24.02	24.10	23.20	23.20	23.20	-4.92%	24,330,100
Dec 17, 2025	23.65	24.68	23.41	24.40	24.40	3.04%	22,658,550
Dec 16, 2025	24.60	24.66	23.33	23.68	23.68	-3.70%	21,078,600
Dec 15, 2025	25.10	25.48	24.52	24.59	24.59	-2.92%	24,475,430
Dec 12, 2025	24.29	25.58	24.20	25.33	25.33	4.15%	39,244,790
Dec 11, 2025	25.66	25.88	24.27	24.32	24.32	-4.85%	27,850,080
Dec 10, 2025	25.02	25.60	23.90	25.56	25.56	2.36%	47,945,340
Dec 9, 2025	24.75	25.91	24.71	24.97	24.97	2.42%	40,347,910
Dec 8, 2025	23.77	24.60	23.77	24.38	24.38	2.83%	25,088,330
Dec 5, 2025	23.50	23.86	23.06	23.71	23.71	0.76%	16,188,240
Dec 4, 2025	23.30	23.67	23.10	23.53	23.53	-	13,636,420