SHE:002446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.83	10.83	9.84	10.03	-	-0.99%	18,501,500
Mar 19, 2026	10.26	10.31	10.09	10.13	10.13	-2.78%	23,707,880
Mar 18, 2026	10.18	10.43	10.06	10.42	10.42	2.86%	27,617,310
Mar 17, 2026	10.60	10.64	10.09	10.13	10.13	-3.80%	30,045,860
Mar 16, 2026	10.50	10.58	10.35	10.53	10.53	0.10%	25,244,160
Mar 13, 2026	10.83	10.95	10.50	10.52	10.52	-3.22%	32,436,350
Mar 12, 2026	11.13	11.20	10.74	10.87	10.87	-2.77%	43,659,290
Mar 11, 2026	11.35	11.57	11.17	11.18	11.18	-0.45%	58,417,780
Mar 10, 2026	10.72	11.25	10.72	11.23	11.23	5.35%	61,877,100
Mar 9, 2026	10.36	10.74	10.27	10.66	10.66	-	41,478,670
Mar 6, 2026	10.70	10.87	10.56	10.66	10.66	-1.20%	32,233,718
Mar 5, 2026	10.58	10.80	10.55	10.79	10.79	3.55%	41,418,745
Mar 4, 2026	10.09	10.51	10.09	10.42	10.42	0.68%	38,521,970
Mar 3, 2026	11.44	11.46	10.30	10.35	10.35	-9.45%	98,519,880
Mar 2, 2026	11.35	11.66	11.25	11.43	11.43	1.33%	90,308,710
Feb 27, 2026	11.20	11.35	11.14	11.28	11.28	0.18%	36,626,160
Feb 26, 2026	11.14	11.38	11.08	11.26	11.26	0.54%	48,155,120
Feb 25, 2026	11.04	11.24	10.90	11.20	11.20	1.36%	39,153,975
Feb 24, 2026	11.15	11.29	11.02	11.05	11.05	0.27%	42,117,930
Feb 13, 2026	11.02	11.23	10.99	11.02	11.02	-	39,017,500
Feb 12, 2026	11.30	11.38	10.98	11.02	11.02	-2.48%	66,120,700
Feb 11, 2026	11.47	11.63	11.25	11.30	11.30	-1.05%	42,852,940
Feb 10, 2026	11.48	11.63	11.22	11.42	11.42	-1.13%	51,361,130
Feb 9, 2026	11.70	11.80	11.50	11.55	11.55	0.70%	48,616,480
Feb 6, 2026	11.44	11.82	11.31	11.47	11.47	-1.63%	52,662,856
Feb 5, 2026	11.80	11.95	11.54	11.66	11.66	-3.16%	53,968,683
Feb 4, 2026	12.04	12.24	11.80	12.04	12.04	0.08%	70,208,750
Feb 3, 2026	11.86	12.03	11.58	12.03	12.03	3.71%	77,465,000
Feb 2, 2026	11.97	12.29	11.60	11.60	11.60	-3.57%	85,119,400
Jan 30, 2026	11.96	12.27	11.66	12.03	12.03	0.25%	107,157,400
Jan 29, 2026	12.29	12.46	11.86	12.00	12.00	-2.44%	100,134,100
Jan 28, 2026	12.38	12.70	12.03	12.30	12.30	-1.28%	138,559,900
Jan 27, 2026	11.40	12.46	11.33	12.46	12.46	9.97%	141,011,768
Jan 26, 2026	11.91	12.05	11.13	11.33	11.33	-5.66%	120,451,376
Jan 23, 2026	11.40	12.07	11.35	12.01	12.01	5.91%	138,158,100
Jan 22, 2026	11.15	11.44	11.06	11.34	11.34	1.89%	92,522,120
Jan 21, 2026	10.79	11.28	10.70	11.13	11.13	2.87%	111,619,800
Jan 20, 2026	11.80	11.88	10.69	10.82	10.82	-8.92%	183,960,000
Jan 19, 2026	12.09	12.35	11.88	11.88	11.88	-10.00%	183,491,700
Jan 16, 2026	14.30	14.57	13.20	13.20	13.20	-10.02%	249,051,312
Jan 15, 2026	12.30	14.67	12.01	14.67	14.67	9.97%	294,513,392
Jan 14, 2026	12.32	13.34	12.32	13.34	13.34	9.98%	250,801,000
Jan 13, 2026	13.88	13.98	12.03	12.13	12.13	-9.27%	220,617,900
Jan 12, 2026	12.43	13.37	12.21	13.37	13.37	10.04%	152,603,200
Jan 9, 2026	11.48	12.50	11.35	12.15	12.15	6.77%	181,558,700
Jan 8, 2026	10.89	11.44	10.67	11.38	11.38	3.45%	167,024,906
Jan 7, 2026	10.71	11.08	10.56	11.00	11.00	2.52%	127,280,200
Jan 6, 2026	10.62	10.84	10.40	10.73	10.73	-0.37%	107,649,800
Jan 5, 2026	10.70	10.96	10.50	10.77	10.77	2.67%	136,688,300
Dec 31, 2025	10.24	10.63	10.15	10.49	10.49	1.35%	112,246,300