SHE:002544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.55	27.59	25.95	25.97	25.97	-4.70%	16,373,300
Mar 19, 2026	27.55	27.93	27.16	27.25	27.25	-2.89%	13,389,940
Mar 18, 2026	27.52	28.15	27.00	28.06	28.06	4.39%	21,612,700
Mar 17, 2026	27.90	28.38	26.88	26.88	26.88	-2.36%	10,999,160
Mar 16, 2026	27.85	27.88	27.10	27.53	27.53	-1.36%	13,271,420
Mar 13, 2026	28.50	28.76	27.84	27.91	27.91	-2.58%	10,740,290
Mar 12, 2026	29.50	29.60	28.58	28.65	28.65	-3.24%	12,340,420
Mar 11, 2026	30.08	30.26	29.56	29.61	29.61	-1.20%	8,997,800
Mar 10, 2026	29.69	30.13	29.60	29.97	29.97	1.66%	8,752,509
Mar 9, 2026	29.49	29.66	28.70	29.48	29.48	-1.67%	11,406,450
Mar 6, 2026	29.01	30.41	28.92	29.98	29.98	2.53%	10,781,830
Mar 5, 2026	29.43	29.65	28.91	29.24	29.24	0.79%	9,203,746
Mar 4, 2026	28.39	29.53	28.25	29.01	29.01	0.17%	12,230,965
Mar 3, 2026	31.60	31.82	28.91	28.96	28.96	-8.53%	24,635,389
Mar 2, 2026	31.36	32.33	31.30	31.66	31.66	-0.60%	16,389,550
Feb 27, 2026	31.80	32.22	31.52	31.85	31.85	0.03%	15,060,230
Feb 26, 2026	31.47	32.03	31.20	31.84	31.84	1.08%	14,266,690
Feb 25, 2026	31.02	31.59	30.83	31.50	31.50	1.61%	10,224,490
Feb 24, 2026	30.99	31.36	30.80	31.00	31.00	1.14%	9,391,473
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