SHE:002399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.41	11.48	11.26	11.39	11.39	-	3,647,380
Mar 17, 2026	11.40	11.55	11.37	11.39	11.39	0.18%	3,106,261
Mar 16, 2026	11.47	11.55	11.35	11.37	11.37	-0.52%	2,665,512
Mar 13, 2026	11.40	11.56	11.39	11.43	11.43	0.44%	3,551,700
Mar 12, 2026	11.41	11.45	11.32	11.38	11.38	-0.09%	3,279,900
Mar 11, 2026	11.48	11.50	11.34	11.39	11.39	-0.35%	2,173,830
Mar 10, 2026	11.41	11.53	11.33	11.43	11.43	0.70%	2,983,780
Mar 9, 2026	11.42	11.47	11.20	11.35	11.35	-0.79%	4,404,404
Mar 6, 2026	11.17	11.47	11.15	11.44	11.44	2.51%	4,368,351
Mar 5, 2026	11.36	11.37	11.14	11.16	11.16	-0.53%	4,336,040
Mar 4, 2026	11.57	11.68	11.18	11.22	11.22	-3.69%	5,763,300
Mar 3, 2026	12.08	12.08	11.61	11.65	11.65	-1.02%	5,661,340
Mar 2, 2026	11.86	12.00	11.60	11.77	11.77	-2.08%	5,225,920
Feb 27, 2026	11.90	12.05	11.90	12.02	12.02	-0.17%	3,761,480
Feb 26, 2026	12.27	12.29	12.01	12.04	12.04	-1.55%	3,688,960
Feb 25, 2026	12.16	12.35	12.13	12.23	12.23	0.74%	3,236,580
Feb 24, 2026	12.19	12.21	12.08	12.14	12.14	0.75%	2,528,000
Feb 13, 2026	12.33	12.33	12.05	12.05	12.05	-1.79%	2,880,116
Feb 12, 2026	12.37	12.43	12.26	12.27	12.27	-1.05%	3,093,044
Feb 11, 2026	12.40	12.50	12.36	12.40	12.40	0.08%	3,185,586
Feb 10, 2026	12.33	12.45	12.28	12.39	12.39	0.65%	2,940,979
Feb 9, 2026	12.28	12.44	12.23	12.31	12.31	0.82%	4,260,142
Feb 6, 2026	12.18	12.43	12.10	12.21	12.21	0.33%	4,328,260
Feb 5, 2026	12.20	12.28	12.14	12.17	12.17	-0.25%	2,974,645
Feb 4, 2026	12.07	12.23	12.00	12.20	12.20	1.33%	4,235,520
Feb 3, 2026	11.90	12.07	11.87	12.04	12.04	1.69%	5,042,618
Feb 2, 2026	12.28	12.28	11.80	11.84	11.84	-4.28%	6,651,364
Jan 30, 2026	12.40	12.52	12.24	12.37	12.37	-0.72%	5,036,000
Jan 29, 2026	12.27	12.53	12.26	12.46	12.46	1.22%	4,498,080
Jan 28, 2026	12.41	12.45	12.24	12.31	12.31	-0.40%	4,725,206
Jan 27, 2026	12.55	12.56	12.10	12.36	12.36	-1.44%	5,031,540
Jan 26, 2026	12.50	12.56	12.28	12.54	12.54	0.56%	7,363,080
Jan 23, 2026	12.43	12.54	12.35	12.47	12.47	0.81%	5,075,374
Jan 22, 2026	12.37	12.45	12.33	12.37	12.37	0.08%	3,631,866
Jan 21, 2026	12.24	12.47	12.21	12.36	12.36	0.57%	4,500,140
Jan 20, 2026	12.23	12.35	12.16	12.29	12.29	1.15%	3,847,282
Jan 19, 2026	12.10	12.23	12.08	12.15	12.15	0.16%	3,586,985
Jan 16, 2026	12.35	12.41	12.08	12.13	12.13	-1.78%	4,517,857
Jan 15, 2026	12.30	12.50	12.25	12.35	12.35	0.41%	6,331,763
Jan 14, 2026	12.43	12.57	12.15	12.30	12.30	-1.05%	7,090,443
Jan 13, 2026	12.54	12.64	12.37	12.43	12.43	0.73%	6,262,447
Jan 12, 2026	12.32	12.48	12.19	12.34	12.34	0.24%	4,517,062
Jan 9, 2026	12.12	12.33	12.05	12.31	12.31	1.90%	4,100,060
Jan 8, 2026	12.11	12.18	12.06	12.08	12.08	-0.17%	2,661,960
Jan 7, 2026	12.13	12.15	12.02	12.10	12.10	-0.17%	3,548,340
Jan 6, 2026	12.16	12.16	11.98	12.12	12.12	0.17%	4,051,302
Jan 5, 2026	11.86	12.14	11.81	12.10	12.10	2.63%	4,137,943
Dec 31, 2025	11.84	11.87	11.74	11.79	11.79	-0.17%	1,931,380
Dec 30, 2025	11.86	11.94	11.71	11.81	11.81	0.17%	2,476,300
Dec 29, 2025	12.01	12.02	11.78	11.79	11.79	-2.00%	2,143,580