SHE:002544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.21	31.53	30.60	30.65	30.65	-2.42%	13,596,800
Feb 12, 2026	31.26	31.75	31.00	31.41	31.41	0.45%	9,824,862
Feb 11, 2026	31.81	32.29	31.25	31.27	31.27	-1.60%	11,625,400
Feb 10, 2026	32.00	32.15	31.49	31.78	31.78	-0.69%	9,547,500
Feb 9, 2026	31.59	32.15	31.50	32.00	32.00	2.99%	12,958,083
Feb 6, 2026	31.15	31.84	31.06	31.07	31.07	-1.30%	12,281,680
Feb 5, 2026	31.59	32.19	31.17	31.48	31.48	-1.87%	13,163,190
Feb 4, 2026	32.14	32.65	31.60	32.08	32.08	-1.05%	16,709,520
Feb 3, 2026	31.63	32.42	31.30	32.42	32.42	4.01%	19,044,540
Feb 2, 2026	32.10	32.68	31.17	31.17	31.17	-0.83%	16,176,880
Jan 30, 2026	31.65	32.23	31.00	31.43	31.43	-1.41%	15,078,080
Jan 29, 2026	31.88	32.73	31.53	31.88	31.88	-1.15%	16,039,350
Jan 28, 2026	32.50	32.98	31.81	32.25	32.25	0.40%	17,387,560
Jan 27, 2026	32.01	32.54	31.31	32.12	32.12	-0.56%	21,596,085
Jan 26, 2026	34.61	34.61	32.00	32.30	32.30	-6.05%	36,081,292
Jan 23, 2026	32.50	35.33	32.38	34.38	34.38	6.74%	46,249,130
Jan 22, 2026	31.75	32.57	31.60	32.21	32.21	2.29%	22,512,190
Jan 21, 2026	31.55	32.14	31.47	31.49	31.49	-1.47%	22,339,150
Jan 20, 2026	34.00	34.28	31.50	31.96	31.96	-5.30%	35,970,150
Jan 19, 2026	33.51	34.41	33.50	33.75	33.75	-0.50%	21,740,300
Jan 16, 2026	35.45	35.75	33.88	33.92	33.92	-3.88%	34,454,480
Jan 15, 2026	35.22	35.57	34.12	35.29	35.29	-2.24%	40,533,508
Jan 14, 2026	36.52	37.50	35.07	36.10	36.10	-1.85%	62,407,330
Jan 13, 2026	39.90	39.99	36.78	36.78	36.78	-10.01%	67,969,100
Jan 12, 2026	40.60	42.05	39.53	40.87	40.87	6.46%	67,676,110
Jan 9, 2026	38.04	39.99	36.88	38.39	38.39	-0.08%	99,170,670
Jan 8, 2026	35.21	39.28	34.61	38.42	38.42	7.56%	81,043,100
Jan 7, 2026	35.79	36.86	34.51	35.72	35.72	-1.71%	51,057,226
Jan 6, 2026	34.28	37.00	34.03	36.34	36.34	4.10%	56,158,700
Jan 5, 2026	34.80	36.15	33.68	34.91	34.91	1.22%	51,020,320
Dec 31, 2025	33.71	34.89	33.55	34.49	34.49	2.31%	43,459,160
Dec 30, 2025	33.01	35.27	32.65	33.71	33.71	0.54%	46,677,450
Dec 29, 2025	32.60	34.10	32.33	33.53	33.53	0.81%	38,092,400
Dec 26, 2025	32.35	34.04	32.10	33.26	33.26	2.34%	47,191,950
Dec 25, 2025	31.48	32.91	31.31	32.50	32.50	2.85%	36,871,750
Dec 24, 2025	30.92	32.17	30.80	31.60	31.60	0.93%	31,157,740
Dec 23, 2025	31.76	32.25	30.89	31.31	31.31	-1.39%	33,265,900
Dec 22, 2025	32.91	33.18	31.60	31.75	31.75	-3.99%	54,647,140
Dec 19, 2025	33.19	33.97	32.50	33.07	33.07	-0.39%	46,741,490
Dec 18, 2025	30.81	34.32	30.40	33.20	33.20	6.38%	73,771,910
Dec 17, 2025	31.03	31.83	29.47	31.21	31.21	0.22%	52,100,180
Dec 16, 2025	32.04	32.12	30.57	31.14	31.14	-3.17%	42,237,050
Dec 15, 2025	32.35	33.30	32.08	32.16	32.16	-1.05%	48,357,300
Dec 12, 2025	33.09	33.59	32.30	32.50	32.50	-1.87%	79,509,090
Dec 11, 2025	31.62	33.12	31.08	33.12	33.12	10.00%	78,915,180
Dec 10, 2025	29.50	30.49	29.38	30.11	30.11	0.77%	31,232,028
Dec 9, 2025	29.86	30.68	29.70	29.88	29.88	-0.96%	41,799,130
Dec 8, 2025	31.14	31.68	29.90	30.17	30.17	-2.08%	68,050,400
Dec 5, 2025	30.18	31.26	29.46	30.81	30.81	3.08%	57,693,420
Dec 4, 2025	27.51	30.78	27.46	29.89	29.89	6.83%	68,416,030