SHE:002451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.90	11.13	10.90	11.04	11.04	0.27%	32,891,960
Mar 5, 2026	10.78	11.11	10.78	11.01	11.01	2.99%	40,596,910
Mar 4, 2026	10.15	10.76	10.13	10.69	10.69	2.99%	26,151,370
Mar 3, 2026	10.64	10.83	10.32	10.38	10.38	-2.44%	32,424,240
Mar 2, 2026	10.52	10.80	10.48	10.64	10.64	-0.84%	17,373,401
Feb 27, 2026	10.58	10.75	10.55	10.73	10.73	0.66%	15,809,650
Feb 26, 2026	10.58	10.68	10.50	10.66	10.66	0.66%	17,676,710
Feb 25, 2026	10.46	10.65	10.41	10.59	10.59	0.76%	17,247,500
Feb 24, 2026	10.18	10.53	10.18	10.51	10.51	4.06%	24,176,390
Feb 13, 2026	10.18	10.27	10.10	10.10	10.10	-1.27%	11,694,160
Feb 12, 2026	10.19	10.39	10.10	10.23	10.23	0.89%	15,778,150
Feb 11, 2026	10.25	10.33	10.14	10.14	10.14	-1.65%	12,878,830
Feb 10, 2026	10.50	10.50	10.30	10.31	10.31	-1.90%	14,952,020
Feb 9, 2026	10.37	10.52	10.27	10.51	10.51	2.04%	18,103,390
Feb 6, 2026	10.23	10.44	10.07	10.30	10.30	0.10%	13,109,342
Feb 5, 2026	10.58	10.67	10.27	10.29	10.29	-4.10%	22,651,750
Feb 4, 2026	10.40	10.98	10.36	10.73	10.73	2.29%	31,321,830
Feb 3, 2026	10.36	10.52	10.27	10.49	10.49	0.58%	24,137,600
Feb 2, 2026	10.37	10.75	10.31	10.43	10.43	1.76%	32,948,345
Jan 30, 2026	10.20	10.28	10.03	10.25	10.25	0.69%	17,250,284
Jan 29, 2026	10.22	10.36	10.00	10.18	10.18	-1.45%	20,846,770
Jan 28, 2026	10.44	10.45	10.25	10.33	10.33	-1.05%	21,887,570
Jan 27, 2026	10.85	10.94	10.26	10.44	10.44	-5.00%	37,702,470
Jan 26, 2026	11.45	11.66	10.99	10.99	10.99	-4.60%	37,382,460
Jan 23, 2026	11.33	11.63	11.27	11.52	11.52	1.68%	35,126,412
Jan 22, 2026	11.53	11.81	11.28	11.33	11.33	-3.08%	43,986,680
Jan 21, 2026	12.00	12.15	11.60	11.69	11.69	-5.34%	54,156,200
Jan 20, 2026	12.20	13.00	11.90	12.35	12.35	-0.80%	80,397,160
Jan 19, 2026	11.58	12.48	11.58	12.45	12.45	3.15%	79,161,600
Jan 16, 2026	13.00	13.34	12.06	12.07	12.07	-3.44%	107,836,453
Jan 15, 2026	12.00	12.92	11.20	12.50	12.50	3.56%	110,992,800
Jan 14, 2026	12.34	12.92	11.90	12.07	12.07	-2.27%	140,280,000
Jan 13, 2026	11.22	12.35	10.60	12.35	12.35	9.97%	147,181,600
Jan 12, 2026	11.01	11.40	10.81	11.23	11.23	2.56%	79,265,010
Jan 9, 2026	10.90	11.20	10.73	10.95	10.95	-0.36%	70,505,640
Jan 8, 2026	10.90	11.19	10.80	10.99	10.99	1.01%	71,449,470
Jan 7, 2026	10.66	11.08	10.55	10.88	10.88	2.16%	76,765,790
Jan 6, 2026	10.55	10.82	10.48	10.65	10.65	1.62%	42,337,773
Jan 5, 2026	10.14	10.77	10.14	10.48	10.48	3.46%	47,883,370
Dec 31, 2025	10.49	10.55	10.07	10.13	10.13	-3.25%	41,101,850
Dec 30, 2025	10.08	10.78	9.95	10.47	10.47	3.97%	66,653,560
Dec 29, 2025	10.37	10.51	10.04	10.07	10.07	-3.82%	42,265,810
Dec 26, 2025	10.35	10.65	10.22	10.47	10.47	1.95%	56,248,720
Dec 25, 2025	10.37	10.37	10.13	10.27	10.27	-	37,095,330
Dec 24, 2025	9.92	10.28	9.80	10.27	10.27	2.39%	50,932,270
Dec 23, 2025	9.95	10.17	9.79	10.03	10.03	-0.20%	50,284,870
Dec 22, 2025	9.96	10.34	9.92	10.05	10.05	1.01%	41,998,720
Dec 19, 2025	9.82	10.09	9.73	9.95	9.95	1.32%	42,613,170
Dec 18, 2025	9.92	10.01	9.61	9.82	9.82	-2.48%	41,310,950
Dec 17, 2025	10.35	10.65	9.80	10.07	10.07	-2.52%	62,919,030