SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.00	29.46	27.85	27.85	27.85	-2.38%	22,371,180
Mar 19, 2026	28.80	29.30	28.33	28.53	28.53	-2.76%	18,632,790
Mar 18, 2026	28.02	29.46	27.53	29.34	29.34	5.27%	27,088,290
Mar 17, 2026	30.14	30.20	27.80	27.87	27.87	-6.85%	28,002,018
Mar 16, 2026	30.48	30.54	29.16	29.92	29.92	-2.03%	20,810,440
Mar 13, 2026	31.79	31.91	30.49	30.54	30.54	-5.21%	22,213,300
Mar 12, 2026	32.04	33.10	31.75	32.22	32.22	0.47%	30,662,040
Mar 11, 2026	30.92	32.90	30.71	32.07	32.07	4.39%	41,686,230
Mar 10, 2026	29.48	30.85	29.48	30.72	30.72	5.31%	24,539,243
Mar 9, 2026	29.24	29.44	27.16	29.17	29.17	-2.02%	26,065,140
Mar 6, 2026	29.50	30.05	29.21	29.77	29.77	0.07%	11,853,795
Mar 5, 2026	29.26	30.46	28.85	29.75	29.75	3.77%	17,402,470
Mar 4, 2026	28.10	29.26	28.10	28.67	28.67	0.42%	13,037,460
Mar 3, 2026	30.47	30.53	28.45	28.55	28.55	-6.09%	18,084,810
Mar 2, 2026	30.62	31.43	30.30	30.40	30.40	-2.25%	20,303,790
Feb 27, 2026	30.35	31.34	29.76	31.10	31.10	0.78%	22,758,900
Feb 26, 2026	29.44	31.15	29.33	30.86	30.86	5.50%	28,591,930
Feb 25, 2026	29.62	29.85	29.11	29.25	29.25	-1.25%	15,735,030
Feb 24, 2026	29.90	30.16	29.23	29.62	29.62	0.14%	13,779,860
Feb 13, 2026	29.75	30.62	29.58	29.58	29.58	-1.07%	16,280,360
Feb 12, 2026	28.88	30.10	28.72	29.90	29.90	3.68%	18,579,090
Feb 11, 2026	28.86	29.34	28.77	28.84	28.84	-0.41%	7,611,321
Feb 10, 2026	28.53	29.50	28.53	28.96	28.96	1.79%	14,096,490
Feb 9, 2026	27.66	28.73	27.65	28.45	28.45	4.48%	18,813,670
Feb 6, 2026	27.02	27.77	26.85	27.23	27.23	0.04%	10,424,302
Feb 5, 2026	28.04	28.13	27.06	27.22	27.22	-3.88%	16,177,230
Feb 4, 2026	28.50	28.63	27.87	28.32	28.32	-1.39%	15,687,970
Feb 3, 2026	28.32	29.05	27.95	28.72	28.72	2.32%	16,810,020
Feb 2, 2026	28.55	29.17	28.02	28.07	28.07	-2.20%	16,822,230
Jan 30, 2026	28.62	29.37	28.16	28.70	28.70	-0.62%	16,868,295
Jan 29, 2026	29.45	29.66	28.47	28.88	28.88	-2.17%	24,192,640
Jan 28, 2026	30.04	30.23	29.40	29.52	29.52	-1.63%	17,215,950
Jan 27, 2026	29.66	30.28	28.60	30.01	30.01	0.03%	26,433,380
Jan 26, 2026	28.89	30.30	28.79	30.00	30.00	3.52%	40,254,020
Jan 23, 2026	28.22	29.03	28.05	28.98	28.98	2.77%	31,680,020
Jan 22, 2026	28.40	28.79	28.03	28.20	28.20	-0.39%	17,952,500
Jan 21, 2026	27.77	28.59	27.69	28.31	28.31	1.22%	20,126,320
Jan 20, 2026	28.98	29.21	27.72	27.97	27.97	-3.78%	26,963,760
Jan 19, 2026	30.75	31.05	28.82	29.07	29.07	-4.97%	46,525,250
Jan 16, 2026	30.92	31.15	30.07	30.59	30.59	-0.29%	18,528,324
Jan 15, 2026	31.61	31.61	30.37	30.68	30.68	-3.28%	20,783,435
Jan 14, 2026	30.54	32.33	30.53	31.72	31.72	4.24%	33,273,140
Jan 13, 2026	31.80	31.80	30.30	30.43	30.43	-4.01%	24,654,210
Jan 12, 2026	31.33	31.97	30.93	31.70	31.70	1.18%	30,651,000
Jan 9, 2026	30.26	31.41	29.68	31.33	31.33	2.76%	30,342,040
Jan 8, 2026	29.68	31.12	29.50	30.49	30.49	2.42%	32,083,100
Jan 7, 2026	29.77	30.29	29.40	29.77	29.77	-0.40%	30,461,760
Jan 6, 2026	31.60	31.78	29.70	29.89	29.89	-5.14%	53,340,158
Jan 5, 2026	30.40	31.54	30.11	31.51	31.51	3.99%	31,151,792
Dec 31, 2025	30.63	31.04	30.15	30.30	30.30	-1.08%	11,804,690