SHE:002372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.66	11.78	11.56	11.68	11.68	0.17%	7,134,879
Mar 5, 2026	11.96	12.00	11.60	11.66	11.66	-1.44%	10,597,470
Mar 4, 2026	11.91	12.03	11.72	11.83	11.83	-1.17%	11,907,390
Mar 3, 2026	12.27	12.31	11.93	11.97	11.97	-2.21%	11,962,930
Mar 2, 2026	12.05	12.59	12.05	12.24	12.24	-0.24%	13,404,140
Feb 27, 2026	12.07	12.30	12.01	12.27	12.27	0.74%	9,931,417
Feb 26, 2026	12.35	12.37	11.99	12.18	12.18	-1.85%	17,146,760
Feb 25, 2026	12.23	12.66	12.22	12.41	12.41	2.06%	14,359,540
Feb 24, 2026	12.18	12.28	12.04	12.16	12.16	0.83%	8,727,861
Feb 13, 2026	12.41	12.45	12.04	12.06	12.06	-2.82%	9,645,164
Feb 12, 2026	12.50	12.69	12.34	12.41	12.41	-1.35%	7,814,016
Feb 11, 2026	12.20	12.66	12.18	12.58	12.58	3.11%	14,936,820
Feb 10, 2026	12.42	12.48	12.09	12.20	12.20	-1.77%	14,482,740
Feb 9, 2026	12.34	12.58	12.15	12.42	12.42	0.81%	12,437,310
Feb 6, 2026	12.41	12.58	12.28	12.32	12.32	-1.75%	12,427,860
Feb 5, 2026	12.50	12.70	12.42	12.54	12.54	0.24%	18,101,830
Feb 4, 2026	11.95	12.61	11.94	12.51	12.51	4.69%	24,716,670
Feb 3, 2026	11.87	12.03	11.68	11.95	11.95	0.59%	16,287,140
Feb 2, 2026	12.30	12.30	11.75	11.88	11.88	-4.58%	27,611,050
Jan 30, 2026	12.45	12.67	12.06	12.45	12.45	-0.48%	25,084,050
Jan 29, 2026	11.83	12.72	11.78	12.51	12.51	4.86%	41,900,570
Jan 28, 2026	11.60	12.07	11.47	11.93	11.93	3.20%	31,977,740
Jan 27, 2026	11.50	11.74	11.39	11.56	11.56	0.35%	16,386,200
Jan 26, 2026	11.60	11.69	11.45	11.52	11.52	-0.78%	19,065,830
Jan 23, 2026	11.59	11.62	11.41	11.61	11.61	0.17%	17,826,169
Jan 22, 2026	11.28	11.78	11.22	11.59	11.59	3.11%	25,012,170
Jan 21, 2026	11.25	11.38	11.18	11.24	11.24	-0.97%	18,164,230
Jan 20, 2026	10.79	11.38	10.70	11.35	11.35	5.48%	42,558,260
Jan 19, 2026	10.68	10.89	10.63	10.76	10.76	0.56%	14,102,560
Jan 16, 2026	10.84	10.85	10.56	10.70	10.70	-0.93%	16,693,660
Jan 15, 2026	10.85	10.86	10.68	10.80	10.80	-1.37%	24,147,810
Jan 14, 2026	10.47	10.98	10.38	10.95	10.95	4.58%	35,232,260
Jan 13, 2026	10.43	10.62	10.36	10.47	10.47	0.29%	15,607,850
Jan 12, 2026	10.44	10.45	10.35	10.44	10.44	0.10%	10,647,190
Jan 9, 2026	10.56	10.57	10.39	10.43	10.43	-1.23%	13,001,820
Jan 8, 2026	10.42	10.60	10.28	10.56	10.56	1.34%	13,915,000
Jan 7, 2026	10.65	10.69	10.41	10.42	10.42	-2.16%	18,636,460
Jan 6, 2026	10.70	10.75	10.60	10.65	10.65	-0.37%	11,517,660
Jan 5, 2026	10.48	10.71	10.43	10.69	10.69	2.49%	14,907,010
Dec 31, 2025	10.50	10.56	10.42	10.43	10.43	-0.67%	7,511,992
Dec 30, 2025	10.60	10.65	10.47	10.50	10.50	-1.41%	9,298,550
Dec 29, 2025	10.75	10.78	10.60	10.65	10.65	-1.11%	11,839,350
Dec 26, 2025	10.90	10.92	10.76	10.77	10.77	-1.37%	7,635,218
Dec 25, 2025	10.69	10.92	10.64	10.92	10.92	2.06%	12,331,780
Dec 24, 2025	10.59	10.72	10.55	10.70	10.70	0.94%	5,998,700
Dec 23, 2025	10.68	10.69	10.59	10.60	10.60	-0.93%	8,362,268
Dec 22, 2025	10.74	10.78	10.64	10.70	10.70	-0.56%	11,156,940
Dec 19, 2025	10.83	10.83	10.61	10.76	10.76	0.19%	14,759,200
Dec 18, 2025	10.68	10.85	10.65	10.74	10.74	0.09%	11,699,620
Dec 17, 2025	10.66	10.76	10.59	10.73	10.73	0.37%	16,318,910