SHE:002383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.80	13.24	12.31	12.52	12.52	-2.11%	81,231,340
Mar 5, 2026	12.57	12.87	12.41	12.79	12.79	-0.85%	70,714,351
Mar 4, 2026	12.00	13.16	11.58	12.90	12.90	4.28%	96,688,019
Mar 3, 2026	12.20	12.80	11.72	12.37	12.37	1.98%	95,210,510
Mar 2, 2026	11.50	12.48	11.25	12.13	12.13	6.59%	81,471,971
Feb 27, 2026	11.25	11.40	11.24	11.38	11.38	0.71%	16,260,523
Feb 26, 2026	11.34	11.34	11.23	11.30	11.30	-0.35%	13,268,300
Feb 25, 2026	11.13	11.35	11.07	11.34	11.34	1.89%	17,853,690
Feb 24, 2026	11.16	11.25	11.08	11.13	11.13	0.91%	13,010,660
Feb 13, 2026	11.05	11.24	11.03	11.03	11.03	-0.36%	11,914,050
Feb 12, 2026	11.21	11.21	11.03	11.07	11.07	-1.25%	14,561,540
Feb 11, 2026	11.35	11.41	11.19	11.21	11.21	-1.23%	13,619,200
Feb 10, 2026	11.45	11.45	11.30	11.35	11.35	-1.05%	15,082,020
Feb 9, 2026	11.40	11.47	11.33	11.47	11.47	2.05%	18,763,000
Feb 6, 2026	11.21	11.34	11.12	11.24	11.24	0.27%	16,268,750
Feb 5, 2026	11.24	11.35	11.10	11.21	11.21	-1.32%	14,451,942
Feb 4, 2026	11.52	11.64	11.20	11.36	11.36	0.35%	23,322,871
Feb 3, 2026	11.05	11.32	10.98	11.32	11.32	3.47%	23,358,290
Feb 2, 2026	11.04	11.28	10.92	10.94	10.94	-1.80%	17,673,420
Jan 30, 2026	11.28	11.30	10.96	11.14	11.14	-1.33%	21,479,140
Jan 29, 2026	11.28	11.55	11.12	11.29	11.29	-0.88%	21,880,460
Jan 28, 2026	11.55	11.67	11.35	11.39	11.39	-1.39%	19,905,900
Jan 27, 2026	11.50	11.62	11.20	11.55	11.55	-0.26%	27,293,419
Jan 26, 2026	12.22	12.28	11.41	11.58	11.58	-5.08%	44,461,710
Jan 23, 2026	11.80	12.21	11.73	12.20	12.20	3.92%	46,512,067
Jan 22, 2026	11.46	11.77	11.45	11.74	11.74	2.35%	31,825,190
Jan 21, 2026	11.42	11.60	11.41	11.47	11.47	-0.52%	28,980,160
Jan 20, 2026	12.25	12.31	11.41	11.53	11.53	-5.72%	55,617,860
Jan 19, 2026	11.95	12.32	11.80	12.23	12.23	1.24%	34,958,370
Jan 16, 2026	12.57	12.65	12.00	12.08	12.08	-2.42%	42,211,430
Jan 15, 2026	12.74	12.80	12.12	12.38	12.38	-4.33%	61,798,050
Jan 14, 2026	13.36	13.74	12.65	12.94	12.94	-5.20%	92,028,970
Jan 13, 2026	14.68	14.78	13.65	13.65	13.65	-10.02%	75,844,060
Jan 12, 2026	14.94	15.47	14.51	15.17	15.17	4.62%	113,625,600
Jan 9, 2026	14.20	14.95	13.89	14.50	14.50	0.21%	121,830,400
Jan 8, 2026	13.88	14.75	13.52	14.47	14.47	2.48%	144,105,500
Jan 7, 2026	14.09	14.76	13.89	14.12	14.12	5.22%	192,748,400
Jan 6, 2026	12.00	13.42	11.89	13.42	13.42	10.00%	48,242,220
Jan 5, 2026	12.84	12.99	11.92	12.20	12.20	-3.10%	98,197,130
Dec 31, 2025	13.14	13.14	12.29	12.59	12.59	-5.12%	126,990,243
Dec 30, 2025	11.60	13.27	11.41	13.27	13.27	10.03%	120,401,100
Dec 29, 2025	11.58	12.70	11.58	12.06	12.06	1.86%	113,977,900
Dec 26, 2025	11.83	12.45	11.69	11.84	11.84	0.85%	135,489,500
Dec 25, 2025	11.90	12.45	11.55	11.74	11.74	3.25%	177,696,400
Dec 24, 2025	10.26	11.37	10.20	11.37	11.37	9.96%	44,003,770
Dec 23, 2025	10.83	10.88	10.24	10.34	10.34	-5.22%	65,021,260
Dec 22, 2025	10.76	11.48	10.60	10.91	10.91	3.71%	82,741,040
Dec 19, 2025	10.39	10.67	10.39	10.52	10.52	0.29%	49,314,180
Dec 18, 2025	10.42	10.67	10.30	10.49	10.49	-0.10%	61,012,188
Dec 17, 2025	10.32	10.82	10.20	10.50	10.50	-1.13%	90,866,480