SHE:002413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.85	16.07	14.85	16.02	-	-1.78%	103,563,129
Mar 5, 2026	16.07	16.71	15.18	16.31	16.31	1.49%	319,100,600
Mar 4, 2026	14.81	16.50	14.81	16.07	16.07	-0.37%	306,670,135
Mar 3, 2026	17.50	17.50	16.11	16.13	16.13	-1.41%	516,725,600
Mar 2, 2026	15.48	16.36	15.11	16.36	16.36	10.02%	182,365,500
Feb 27, 2026	14.85	15.15	14.68	14.87	14.87	-0.47%	137,215,300
Feb 26, 2026	14.95	15.06	14.65	14.94	14.94	-1.06%	152,620,700
Feb 25, 2026	14.51	15.25	14.23	15.10	15.10	3.85%	226,746,900
Feb 24, 2026	13.99	14.80	13.88	14.54	14.54	5.59%	189,696,500
Feb 13, 2026	13.82	14.14	13.74	13.77	13.77	-	106,424,900
Feb 12, 2026	14.07	14.15	13.76	13.77	13.77	-2.75%	138,304,600
Feb 11, 2026	14.46	14.86	14.10	14.16	14.16	-3.01%	168,784,200
Feb 10, 2026	14.99	15.10	14.32	14.60	14.60	-5.19%	232,451,900
Feb 9, 2026	15.65	16.36	15.37	15.40	15.40	0.20%	331,175,400
Feb 6, 2026	14.26	15.98	14.20	15.37	15.37	4.91%	364,965,800
Feb 5, 2026	13.89	15.00	13.66	14.65	14.65	3.10%	260,054,900
Feb 4, 2026	14.28	14.75	14.01	14.21	14.21	-1.04%	216,626,300
Feb 3, 2026	13.50	14.40	13.22	14.36	14.36	7.40%	264,124,900
Feb 2, 2026	13.44	13.84	13.33	13.37	13.37	0.30%	119,808,400
Jan 30, 2026	13.41	13.97	13.09	13.33	13.33	-1.77%	156,426,100
Jan 29, 2026	13.50	13.99	13.33	13.57	13.57	-2.02%	162,186,107
Jan 28, 2026	14.16	14.20	13.57	13.85	13.85	-2.53%	167,180,431
Jan 27, 2026	13.45	14.50	13.41	14.21	14.21	5.10%	207,190,500
Jan 26, 2026	15.01	15.07	13.50	13.52	13.52	-9.87%	245,373,737
Jan 23, 2026	14.22	15.49	14.22	15.00	15.00	5.49%	335,918,000
Jan 22, 2026	13.17	14.32	12.90	14.22	14.22	9.13%	285,913,500
Jan 21, 2026	12.84	13.20	12.65	13.03	13.03	3.09%	181,434,700
Jan 20, 2026	13.65	13.74	12.33	12.64	12.64	-7.67%	233,912,200
Jan 19, 2026	13.16	14.00	12.74	13.69	13.69	1.11%	249,108,500
Jan 16, 2026	13.22	14.33	13.22	13.54	13.54	-7.77%	334,657,127
Jan 15, 2026	14.96	15.33	14.68	14.68	14.68	-9.99%	135,395,500
Jan 14, 2026	17.23	17.85	16.31	16.31	16.31	-9.99%	427,669,500
Jan 13, 2026	20.21	20.29	18.12	18.12	18.12	-9.99%	439,154,300
Jan 12, 2026	18.40	20.13	18.00	20.13	20.13	10.00%	494,453,500
Jan 9, 2026	17.32	18.31	16.84	18.30	18.30	3.45%	617,293,100
Jan 8, 2026	16.40	17.74	16.40	17.69	17.69	5.86%	661,403,600
Jan 7, 2026	15.80	16.71	14.56	16.71	16.71	10.01%	841,998,900
Jan 6, 2026	14.50	15.19	14.20	15.19	15.19	9.99%	145,994,800
Jan 5, 2026	13.81	13.81	13.81	13.81	13.81	10.04%	27,975,170
Dec 31, 2025	12.01	12.55	11.96	12.55	12.55	9.99%	173,287,000
Dec 30, 2025	11.41	11.41	11.23	11.41	11.41	10.03%	213,796,959
Dec 29, 2025	9.47	10.37	9.39	10.37	10.37	9.97%	446,462,000
Dec 26, 2025	9.45	9.71	9.31	9.43	9.43	0.21%	351,680,800
Dec 25, 2025	8.96	9.54	8.96	9.41	9.41	5.14%	361,547,700
Dec 24, 2025	8.35	9.09	8.25	8.95	8.95	3.83%	278,295,021
Dec 23, 2025	9.02	9.34	8.36	8.62	8.62	-5.69%	324,330,901
Dec 22, 2025	9.30	9.55	9.08	9.14	9.14	-1.30%	260,986,900
Dec 19, 2025	9.11	9.43	9.02	9.26	9.26	0.98%	297,184,300
Dec 18, 2025	9.14	9.58	9.05	9.17	9.17	0.22%	320,310,900
Dec 17, 2025	9.26	9.59	8.80	9.15	9.15	-5.48%	351,998,500