SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.97	14.09	13.53	13.57	13.57	-2.93%	5,862,966
Mar 19, 2026	14.25	14.35	13.87	13.98	13.98	-2.17%	4,839,000
Mar 18, 2026	14.33	14.40	14.03	14.29	14.29	-0.07%	4,501,500
Mar 17, 2026	14.46	14.60	14.30	14.30	14.30	-1.11%	4,334,500
Mar 16, 2026	14.38	14.68	14.37	14.46	14.46	0.35%	4,628,250
Mar 13, 2026	14.30	14.64	14.27	14.41	14.41	0.42%	5,167,300
Mar 12, 2026	14.51	14.57	14.33	14.35	14.35	-1.10%	4,972,900
Mar 11, 2026	14.58	14.58	14.34	14.51	14.51	-0.48%	4,017,100
Mar 10, 2026	14.32	14.58	14.30	14.58	14.58	2.03%	5,173,200
Mar 9, 2026	14.48	14.56	14.20	14.29	14.29	-1.45%	5,431,400
Mar 6, 2026	14.17	14.53	14.08	14.50	14.50	2.47%	6,452,250
Mar 5, 2026	14.19	14.30	14.03	14.15	14.15	1.51%	5,595,500
Mar 4, 2026	14.08	14.19	13.82	13.94	13.94	-0.99%	6,376,825
Mar 3, 2026	14.34	14.62	14.06	14.08	14.08	-1.88%	7,613,336
Mar 2, 2026	14.88	14.88	14.25	14.35	14.35	-3.82%	9,562,307
Feb 27, 2026	14.84	14.93	14.76	14.92	14.92	0.47%	3,474,700
Feb 26, 2026	14.92	15.05	14.81	14.85	14.85	-0.60%	4,565,100
Feb 25, 2026	14.65	15.33	14.65	14.94	14.94	1.84%	9,047,002
Feb 24, 2026	14.54	14.73	14.45	14.67	14.67	1.80%	6,086,568
Feb 13, 2026	14.40	14.59	14.33	14.41	14.41	0.07%	3,984,209
Feb 12, 2026	14.86	14.89	14.39	14.40	14.40	-3.36%	9,331,950
Feb 11, 2026	15.03	15.05	14.87	14.90	14.90	-0.73%	3,826,100
Feb 10, 2026	15.03	15.08	14.95	15.01	15.01	-0.13%	3,385,400
Feb 9, 2026	15.05	15.17	14.96	15.03	15.03	-0.07%	6,069,750
Feb 6, 2026	14.89	15.28	14.89	15.04	15.04	1.08%	8,935,549
Feb 5, 2026	14.86	15.12	14.79	14.88	14.88	0.13%	5,842,700
Feb 4, 2026	14.79	14.96	14.73	14.86	14.86	0.34%	4,846,900
Feb 3, 2026	14.72	14.83	14.63	14.81	14.81	0.95%	5,271,135
Feb 2, 2026	14.83	15.12	14.64	14.67	14.67	-1.08%	7,443,400
Jan 30, 2026	14.89	15.14	14.64	14.83	14.83	-1.00%	8,901,750
Jan 29, 2026	15.10	15.25	14.85	14.98	14.98	-0.93%	7,692,235
Jan 28, 2026	15.43	15.49	15.10	15.12	15.12	-2.20%	9,076,600
Jan 27, 2026	15.92	15.93	15.05	15.46	15.46	-3.19%	15,419,720
Jan 26, 2026	16.15	16.25	15.87	15.97	15.97	-0.93%	12,399,200
Jan 23, 2026	15.97	16.19	15.91	16.12	16.12	2.09%	14,552,700
Jan 22, 2026	15.69	15.85	15.53	15.79	15.79	0.70%	8,528,798
Jan 21, 2026	15.60	15.83	15.51	15.68	15.68	-1.20%	10,212,800
Jan 20, 2026	15.61	16.23	15.50	15.87	15.87	1.67%	15,233,510
Jan 19, 2026	15.47	15.67	15.35	15.61	15.61	0.90%	5,902,651
Jan 16, 2026	15.57	15.67	15.21	15.47	15.47	-0.64%	9,189,900
Jan 15, 2026	15.76	15.76	15.44	15.57	15.57	-1.21%	6,241,400
Jan 14, 2026	15.70	15.93	15.58	15.76	15.76	0.13%	10,903,400
Jan 13, 2026	15.82	16.08	15.67	15.74	15.74	-0.13%	12,266,450
Jan 12, 2026	15.83	15.84	15.61	15.76	15.76	-0.44%	8,637,350
Jan 9, 2026	15.75	15.85	15.51	15.83	15.83	0.44%	11,095,860
Jan 8, 2026	15.50	15.85	15.48	15.76	15.76	1.16%	8,447,068
Jan 7, 2026	15.55	15.68	15.42	15.58	15.58	0.58%	7,864,999
Jan 6, 2026	15.40	15.55	15.37	15.49	15.49	0.72%	7,013,550
Jan 5, 2026	14.92	15.39	14.92	15.38	15.38	3.08%	10,127,740
Dec 31, 2025	15.10	15.12	14.90	14.92	14.92	-0.80%	5,284,744