SHE:002395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.68	18.36	17.64	18.30	18.30	3.80%	6,441,200
Mar 24, 2026	17.38	17.80	16.96	17.63	17.63	4.26%	8,668,628
Mar 23, 2026	17.31	17.61	16.73	16.91	16.91	-4.36%	10,882,110
Mar 20, 2026	17.39	18.54	17.02	17.68	17.68	1.73%	11,773,730
Mar 19, 2026	18.49	18.64	17.28	17.38	17.38	-6.91%	7,400,879
Mar 18, 2026	18.67	18.98	18.58	18.67	18.67	0.21%	2,699,900
Mar 17, 2026	19.05	19.34	18.62	18.63	18.63	-2.20%	4,526,578
Mar 16, 2026	18.73	19.15	18.73	19.05	19.05	1.38%	3,877,000
Mar 13, 2026	19.02	19.38	18.75	18.79	18.79	-1.83%	4,306,550
Mar 12, 2026	19.22	19.35	18.82	19.14	19.14	0.37%	4,930,400
Mar 11, 2026	19.04	19.34	18.93	19.07	19.07	0.10%	3,144,771
Mar 10, 2026	19.04	19.12	18.71	19.05	19.05	1.22%	3,123,201
Mar 9, 2026	19.29	19.30	18.15	18.82	18.82	-2.39%	6,928,344
Mar 6, 2026	18.81	19.35	18.81	19.28	19.28	1.90%	3,836,195
Mar 5, 2026	19.09	19.12	18.81	18.92	18.92	1.28%	3,381,348
Mar 4, 2026	18.96	19.18	18.58	18.68	18.68	-2.15%	6,266,865
Mar 3, 2026	19.36	20.04	19.05	19.09	19.09	-1.34%	7,057,500
Mar 2, 2026	19.71	20.04	19.28	19.35	19.35	-3.01%	6,544,300
Feb 27, 2026	19.80	20.10	19.73	19.95	19.95	0.76%	3,557,350
Feb 26, 2026	20.27	20.28	19.71	19.80	19.80	-2.03%	5,786,800
Feb 25, 2026	20.47	20.77	20.13	20.21	20.21	-1.27%	6,071,700
Feb 24, 2026	19.67	20.66	19.66	20.47	20.47	5.52%	9,310,900
Feb 13, 2026	19.38	19.66	19.29	19.40	19.40	0.47%	3,475,000
Feb 12, 2026	19.51	19.61	19.26	19.31	19.31	-1.03%	3,847,250
Feb 11, 2026	19.70	19.70	19.44	19.51	19.51	-0.86%	2,460,600
Feb 10, 2026	19.77	19.81	19.53	19.68	19.68	-0.35%	3,190,795
Feb 9, 2026	20.09	20.18	19.66	19.75	19.75	-1.35%	4,928,400
Feb 6, 2026	19.63	20.35	19.23	20.02	20.02	0.91%	4,795,200
Feb 5, 2026	19.71	20.61	19.61	19.84	19.84	-0.20%	5,894,500
Feb 4, 2026	20.48	20.48	19.76	19.88	19.88	-2.88%	7,355,556
Feb 3, 2026	19.68	20.72	19.50	20.47	20.47	4.81%	12,138,480
Feb 2, 2026	19.71	20.08	19.51	19.53	19.53	-1.51%	8,537,862
Jan 30, 2026	19.10	19.90	19.05	19.83	19.83	4.37%	15,069,830
Jan 29, 2026	18.24	19.24	18.10	19.00	19.00	3.43%	12,811,300
Jan 28, 2026	18.34	18.90	18.23	18.37	18.37	-0.81%	8,432,900
Jan 27, 2026	18.88	18.97	18.28	18.52	18.52	-1.59%	6,236,850
Jan 26, 2026	18.90	19.20	18.67	18.82	18.82	-1.93%	7,952,796
Jan 23, 2026	18.99	19.48	18.89	19.19	19.19	0.95%	9,182,848
Jan 22, 2026	18.99	19.23	18.85	19.01	19.01	-0.42%	7,381,151
Jan 21, 2026	18.93	19.27	18.48	19.09	19.09	0.85%	11,004,950
Jan 20, 2026	19.16	19.44	18.71	18.93	18.93	0.80%	14,090,990
Jan 19, 2026	17.37	19.08	17.37	18.78	18.78	7.81%	15,833,651
Jan 16, 2026	17.60	17.60	17.36	17.42	17.42	-0.63%	2,105,700
Jan 15, 2026	17.41	17.68	17.40	17.53	17.53	0.17%	3,188,750
Jan 14, 2026	17.30	17.55	17.21	17.50	17.50	1.33%	5,330,238
Jan 13, 2026	17.45	17.55	17.20	17.27	17.27	-0.75%	3,883,052
Jan 12, 2026	17.39	17.50	17.28	17.40	17.40	0.12%	3,415,338
Jan 9, 2026	17.22	17.43	17.15	17.38	17.38	0.93%	4,485,900
Jan 8, 2026	17.51	17.52	17.15	17.22	17.22	-0.52%	4,698,800
Jan 7, 2026	16.89	17.60	16.89	17.31	17.31	2.43%	5,911,800