SHE:002400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.53	9.71	9.51	9.59	9.59	-0.31%	62,314,780
Mar 5, 2026	9.61	9.71	9.55	9.62	9.62	2.34%	97,350,450
Mar 4, 2026	9.18	9.48	9.17	9.40	9.40	0.86%	95,832,920
Mar 3, 2026	9.91	10.00	9.27	9.32	9.32	-5.76%	153,090,400
Mar 2, 2026	10.15	10.30	9.87	9.89	9.89	-5.72%	177,513,100
Feb 27, 2026	10.44	10.57	10.41	10.49	10.49	0.38%	100,662,200
Feb 26, 2026	10.63	10.66	10.40	10.45	10.45	-1.69%	120,754,300
Feb 25, 2026	10.71	10.79	10.53	10.63	10.63	-1.02%	126,411,100
Feb 24, 2026	11.10	11.10	10.56	10.74	10.74	-2.89%	162,141,800
Feb 13, 2026	11.46	11.70	11.04	11.06	11.06	-4.57%	199,475,200
Feb 12, 2026	11.57	11.83	11.23	11.59	11.59	1.76%	231,145,700
Feb 11, 2026	11.91	12.05	11.35	11.39	11.39	-5.79%	236,836,100
Feb 10, 2026	11.88	12.20	11.45	12.09	12.09	3.33%	345,010,900
Feb 9, 2026	11.78	11.93	11.25	11.70	11.70	4.65%	239,018,800
Feb 6, 2026	11.31	11.50	10.80	11.18	11.18	-3.29%	233,826,168
Feb 5, 2026	11.21	11.90	11.21	11.56	11.56	-1.03%	242,738,603
Feb 4, 2026	12.39	12.45	11.39	11.68	11.68	-7.67%	406,112,900
Feb 3, 2026	12.30	12.94	12.15	12.65	12.65	5.59%	436,256,100
Feb 2, 2026	12.15	12.63	11.90	11.98	11.98	-1.16%	374,212,300
Jan 30, 2026	12.01	12.66	12.00	12.12	12.12	-2.73%	426,572,400
Jan 29, 2026	11.18	12.96	11.14	12.46	12.46	5.77%	649,553,000
Jan 28, 2026	11.22	12.35	11.03	11.78	11.78	4.90%	599,564,400
Jan 27, 2026	11.32	11.59	10.86	11.23	11.23	-0.18%	288,469,500
Jan 26, 2026	11.50	11.79	10.97	11.25	11.25	-2.09%	280,646,100
Jan 23, 2026	11.13	11.70	11.06	11.49	11.49	4.55%	332,815,366
Jan 22, 2026	10.62	11.18	10.59	10.99	10.99	1.95%	263,503,100
Jan 21, 2026	10.76	11.13	10.61	10.78	10.78	-	274,544,600
Jan 20, 2026	11.13	11.36	10.63	10.78	10.78	1.70%	382,146,400
Jan 19, 2026	11.11	11.22	10.58	10.60	10.60	-7.99%	413,177,500
Jan 16, 2026	12.43	12.47	11.52	11.52	11.52	-10.00%	273,945,300
Jan 15, 2026	13.85	13.90	12.43	12.80	12.80	-7.31%	696,009,800
Jan 14, 2026	12.50	13.81	12.19	13.81	13.81	10.04%	423,056,645
Jan 13, 2026	12.55	12.55	12.00	12.55	12.55	9.99%	367,712,132
Jan 12, 2026	10.91	11.41	10.69	11.41	11.41	10.03%	297,136,834
Jan 9, 2026	9.43	10.37	9.37	10.37	10.37	9.97%	435,360,640
Jan 8, 2026	9.23	9.55	9.10	9.43	9.43	1.73%	237,501,100
Jan 7, 2026	9.20	9.55	9.13	9.27	9.27	0.32%	262,639,293
Jan 6, 2026	9.02	9.28	9.01	9.24	9.24	-0.75%	242,247,600
Jan 5, 2026	8.90	9.59	8.79	9.31	9.31	4.96%	327,963,616
Dec 31, 2025	8.45	9.07	8.43	8.87	8.87	4.60%	256,112,967
Dec 30, 2025	8.45	8.63	8.41	8.48	8.47	1.31%	142,898,500
Dec 29, 2025	8.30	8.45	8.29	8.37	8.36	0.12%	90,625,080
Dec 26, 2025	8.18	8.41	8.15	8.36	8.35	1.95%	130,885,600
Dec 25, 2025	8.15	8.24	8.12	8.20	8.19	0.49%	69,845,500
Dec 24, 2025	8.08	8.17	8.06	8.16	8.15	0.49%	60,754,570
Dec 23, 2025	8.25	8.36	8.10	8.12	8.11	-1.10%	90,676,660
Dec 22, 2025	8.20	8.29	8.18	8.21	8.20	-0.48%	83,510,650
Dec 19, 2025	8.41	8.49	8.09	8.25	8.24	1.73%	157,190,700
Dec 18, 2025	8.13	8.33	8.09	8.11	8.10	-1.70%	77,388,780
Dec 17, 2025	7.98	8.25	7.97	8.25	8.24	2.87%	108,904,400