SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	15.01	15.15	14.97	15.04	15.04	-0.40%	4,062,250
Dec 29, 2025	15.22	15.22	15.05	15.10	15.10	-0.59%	4,512,350
Dec 26, 2025	15.32	15.32	15.15	15.19	15.19	-0.52%	4,204,500
Dec 25, 2025	15.19	15.30	15.08	15.27	15.27	0.93%	5,203,400
Dec 24, 2025	15.02	15.17	14.98	15.13	15.13	0.53%	3,824,400
Dec 23, 2025	15.19	15.23	15.01	15.05	15.05	-0.92%	4,264,950
Dec 22, 2025	15.24	15.25	15.06	15.19	15.19	-0.26%	5,888,000
Dec 19, 2025	15.08	15.28	15.02	15.23	15.23	0.99%	5,189,600
Dec 18, 2025	14.88	15.29	14.81	15.08	15.08	0.87%	5,738,800
Dec 17, 2025	14.86	14.97	14.61	14.95	14.95	0.13%	6,369,750
Dec 16, 2025	15.20	15.26	14.85	14.93	14.93	-1.97%	7,413,000
Dec 15, 2025	15.16	15.45	15.10	15.23	15.23	0.07%	5,299,799
Dec 12, 2025	15.27	15.40	15.16	15.22	15.22	-0.39%	4,442,650
Dec 11, 2025	15.56	15.62	15.28	15.28	15.28	-1.93%	6,067,000
Dec 10, 2025	15.75	15.80	15.43	15.58	15.58	-0.26%	6,174,397