SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.91	26.24	25.46	25.69	25.69	-2.69%	13,608,790
Feb 12, 2026	26.36	27.06	25.96	26.40	26.40	0.15%	15,311,350
Feb 11, 2026	26.27	27.20	26.07	26.36	26.36	1.27%	15,008,772
Feb 10, 2026	26.03	26.40	25.81	26.03	26.03	-0.72%	10,350,992
Feb 9, 2026	27.25	27.30	25.99	26.22	26.22	-1.87%	17,519,480
Feb 6, 2026	25.10	27.15	24.77	26.72	26.72	4.54%	22,601,330
Feb 5, 2026	26.53	26.64	25.22	25.56	25.56	-4.09%	17,325,260
Feb 4, 2026	26.76	26.84	26.21	26.65	26.65	-0.11%	11,872,100
Feb 3, 2026	25.19	26.78	24.80	26.68	26.68	6.51%	27,688,340
Feb 2, 2026	26.90	27.60	25.05	25.05	25.05	-9.99%	38,768,074
Jan 30, 2026	27.39	28.69	27.26	27.83	27.83	-0.04%	21,706,080
Jan 29, 2026	27.80	28.88	26.82	27.84	27.84	0.32%	24,678,860
Jan 28, 2026	27.80	28.13	26.93	27.75	27.75	-0.43%	29,023,900
Jan 27, 2026	28.92	28.92	26.74	27.87	27.87	-5.56%	37,509,051
Jan 26, 2026	29.06	29.60	28.00	29.51	29.51	1.76%	37,639,860
Jan 23, 2026	27.17	29.92	26.67	29.00	29.00	6.62%	39,309,180
Jan 22, 2026	26.00	28.29	25.71	27.20	27.20	4.29%	38,507,170
Jan 21, 2026	24.20	26.25	23.86	26.08	26.08	9.30%	42,195,640
Jan 20, 2026	24.36	24.41	22.88	23.86	23.86	-2.01%	25,223,420
Jan 19, 2026	22.35	24.96	22.33	24.35	24.35	7.03%	30,160,930
Jan 16, 2026	24.00	24.48	22.55	22.75	22.75	-0.52%	30,317,774
Jan 15, 2026	21.18	22.87	20.84	22.87	22.87	10.00%	23,260,285
Jan 14, 2026	20.50	20.90	20.19	20.79	20.79	1.12%	18,324,140
Jan 13, 2026	20.30	21.09	20.20	20.56	20.56	1.28%	14,601,020
Jan 12, 2026	21.30	21.35	20.20	20.30	20.30	-5.01%	19,482,524
Jan 9, 2026	21.00	21.79	20.68	21.37	21.37	1.18%	12,904,610
Jan 8, 2026	21.22	21.86	20.75	21.12	21.12	-1.08%	14,548,672
Jan 7, 2026	20.60	22.06	20.36	21.35	21.35	3.04%	21,056,913
Jan 6, 2026	19.72	21.73	19.30	20.72	20.72	4.81%	24,863,090
Jan 5, 2026	18.68	19.92	18.57	19.77	19.77	7.15%	18,210,630
Dec 31, 2025	18.55	18.75	17.91	18.45	18.45	-0.54%	15,080,970
Dec 30, 2025	17.92	18.77	17.80	18.55	18.55	2.49%	13,776,200
Dec 29, 2025	18.14	18.40	17.50	18.10	18.10	0.72%	17,257,840
Dec 26, 2025	17.79	18.10	17.47	17.97	17.97	1.47%	11,911,230
Dec 25, 2025	17.82	18.00	17.56	17.71	17.71	-1.01%	9,265,128
Dec 24, 2025	17.54	17.92	17.36	17.89	17.89	2.00%	13,697,430
Dec 23, 2025	17.09	17.89	16.90	17.54	17.54	3.18%	17,310,328
Dec 22, 2025	17.33	17.63	16.89	17.00	17.00	-0.99%	16,531,065
Dec 19, 2025	17.40	17.41	16.80	17.17	17.17	-1.27%	20,210,010
Dec 18, 2025	18.76	18.78	17.31	17.39	17.39	-5.64%	26,895,660
Dec 17, 2025	17.08	18.43	17.04	18.43	18.43	10.03%	18,693,590
Dec 16, 2025	16.85	16.93	16.27	16.75	16.75	-0.59%	9,086,078
Dec 15, 2025	16.73	17.17	16.53	16.85	16.85	-0.94%	9,796,107
Dec 12, 2025	17.37	17.44	16.93	17.01	17.01	-1.16%	14,635,520
Dec 11, 2025	17.76	17.86	17.15	17.21	17.21	-2.33%	10,964,610
Dec 10, 2025	17.56	17.87	17.37	17.62	17.62	0.57%	7,452,400
Dec 9, 2025	18.12	18.12	17.43	17.52	17.52	-3.63%	10,507,400
Dec 8, 2025	18.38	18.47	18.10	18.18	18.18	-0.98%	10,611,590
Dec 5, 2025	17.95	18.86	17.93	18.36	18.36	1.60%	16,288,450
Dec 4, 2025	17.77	18.64	17.70	18.07	18.07	0.33%	18,419,390