SHE:002565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	15.27	16.98	15.06	16.98	16.98	9.97%	282,383,145
Mar 20, 2026	17.00	17.35	15.44	15.44	15.44	-10.02%	256,693,900
Mar 19, 2026	16.51	17.48	16.51	17.16	17.16	5.86%	321,334,200
Mar 18, 2026	15.05	16.21	14.18	16.21	16.21	9.97%	262,692,900
Mar 17, 2026	14.33	14.74	14.33	14.74	14.74	10.00%	89,574,310
Mar 16, 2026	13.21	13.58	13.12	13.40	13.40	1.59%	43,102,330
Mar 13, 2026	13.64	13.76	13.15	13.19	13.19	-4.28%	58,458,400
Mar 12, 2026	14.39	14.40	13.69	13.78	13.78	-3.16%	58,356,700
Mar 11, 2026	14.47	14.68	14.21	14.23	14.23	-2.33%	66,126,450
Mar 10, 2026	14.50	14.90	14.15	14.57	14.57	0.07%	112,578,200
Mar 9, 2026	13.89	14.79	13.54	14.56	14.56	2.39%	104,218,500
Mar 6, 2026	14.15	14.48	14.08	14.22	14.22	-0.35%	43,980,791
Mar 5, 2026	14.39	14.46	14.06	14.27	14.27	1.21%	49,019,000
Mar 4, 2026	13.90	14.50	13.67	14.10	14.10	-1.54%	63,148,990
Mar 3, 2026	15.88	15.88	14.32	14.32	14.32	-9.99%	107,494,900
Mar 2, 2026	16.00	16.60	15.85	15.91	15.91	-2.93%	92,650,802
Feb 27, 2026	16.00	16.80	16.00	16.39	16.39	-0.36%	91,802,409
Feb 26, 2026	16.12	17.20	15.91	16.45	16.45	3.01%	114,576,100
Feb 25, 2026	15.50	16.15	15.30	15.97	15.97	3.57%	96,906,208
Feb 24, 2026	15.45	15.85	15.38	15.42	15.42	0.98%	63,660,650
Feb 13, 2026	15.80	15.95	15.26	15.27	15.27	-3.90%	69,450,590
Feb 12, 2026	15.77	16.60	15.52	15.89	15.89	1.02%	109,831,799
Feb 11, 2026	16.10	16.63	15.71	15.73	15.73	-4.95%	112,453,500
Feb 10, 2026	17.96	18.10	16.47	16.55	16.55	-9.56%	196,375,000
Feb 9, 2026	18.00	18.95	17.60	18.30	18.30	4.10%	191,309,700
Feb 6, 2026	16.70	18.48	16.69	17.58	17.58	2.57%	184,190,518
Feb 5, 2026	17.10	17.63	16.65	17.14	17.14	-4.09%	164,090,055
Feb 4, 2026	16.71	18.62	16.66	17.87	17.87	5.55%	272,882,100
Feb 3, 2026	16.55	17.17	16.01	16.93	16.93	3.74%	138,101,100
Feb 2, 2026	17.30	17.55	16.31	16.32	16.32	-3.43%	100,487,600
Jan 30, 2026	16.69	17.37	16.37	16.90	16.90	1.20%	120,985,285
Jan 29, 2026	17.31	17.85	16.06	16.70	16.70	-6.29%	156,637,078
Jan 28, 2026	17.34	17.99	16.69	17.82	17.82	2.65%	163,164,585
Jan 27, 2026	16.33	17.90	16.32	17.36	17.36	2.30%	179,903,800
Jan 26, 2026	16.50	17.20	15.28	16.97	16.97	2.97%	187,347,500
Jan 23, 2026	15.77	16.99	15.51	16.48	16.48	5.98%	177,583,400
Jan 22, 2026	14.30	15.55	14.14	15.55	15.55	9.97%	147,064,500
Jan 21, 2026	14.34	14.78	14.10	14.14	14.14	-2.35%	82,120,670
Jan 20, 2026	15.80	16.09	14.27	14.48	14.48	-8.70%	143,424,900
Jan 19, 2026	15.75	16.18	15.61	15.86	15.86	0.70%	91,334,600
Jan 16, 2026	16.53	17.05	15.53	15.75	15.75	-5.63%	150,962,500
Jan 15, 2026	17.50	18.10	16.69	16.69	16.69	-9.98%	155,059,000
Jan 14, 2026	19.40	19.40	18.54	18.54	18.54	-10.00%	222,066,400
Jan 13, 2026	21.93	21.93	20.60	20.60	20.60	-10.00%	125,129,100
Jan 12, 2026	22.00	23.40	21.80	22.89	22.89	2.65%	332,460,800
Jan 9, 2026	20.87	22.44	20.87	22.30	22.30	4.16%	348,840,900
Jan 8, 2026	20.20	21.41	19.90	21.41	21.41	10.02%	314,578,981
Jan 7, 2026	17.75	20.20	17.18	19.46	19.46	5.53%	332,306,200
Jan 6, 2026	17.76	18.98	17.76	18.44	18.44	4.12%	331,574,200
Jan 5, 2026	19.38	19.39	16.50	17.71	17.71	-3.38%	385,700,100