SHE:002576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.26	18.78	18.20	18.70	18.70	0.92%	3,799,000
Mar 26, 2026	18.55	19.03	18.41	18.53	18.53	-0.11%	5,167,400
Mar 25, 2026	18.39	18.77	18.31	18.55	18.55	1.20%	4,310,000
Mar 24, 2026	18.15	18.35	17.45	18.33	18.33	4.21%	7,569,916
Mar 23, 2026	18.06	18.45	17.57	17.59	17.59	-4.09%	9,102,384
Mar 20, 2026	19.11	19.59	18.33	18.34	18.34	-3.88%	10,464,220
Mar 19, 2026	19.18	19.53	19.01	19.08	19.08	-1.75%	6,039,100
Mar 18, 2026	18.48	19.44	18.43	19.42	19.42	5.09%	7,813,100
Mar 17, 2026	19.15	19.19	18.41	18.48	18.48	-3.14%	4,042,500
Mar 16, 2026	19.08	19.20	18.77	19.08	19.08	-	4,536,930
Mar 13, 2026	19.17	19.45	19.07	19.08	19.08	-0.47%	5,053,200
Mar 12, 2026	19.56	19.56	19.01	19.17	19.17	-2.09%	5,522,800
Mar 11, 2026	19.33	19.71	19.29	19.58	19.58	1.03%	9,102,800
Mar 10, 2026	19.20	19.54	19.20	19.38	19.38	1.63%	5,780,200
Mar 9, 2026	18.80	19.18	18.63	19.07	19.07	-0.57%	6,422,600
Mar 6, 2026	18.93	19.30	18.69	19.18	19.18	1.32%	6,268,200
Mar 5, 2026	19.12	19.22	18.79	18.93	18.93	0.58%	6,382,400
Mar 4, 2026	18.15	18.98	18.10	18.82	18.82	2.79%	8,220,400
Mar 3, 2026	19.20	19.44	18.31	18.31	18.31	-4.54%	11,124,900
Mar 2, 2026	19.50	19.65	18.96	19.18	19.18	-4.05%	14,373,480
Feb 27, 2026	18.90	20.40	18.78	19.99	19.99	5.21%	15,660,950
Feb 26, 2026	18.93	19.04	18.74	19.00	19.00	1.60%	5,883,200
Feb 25, 2026	18.96	19.06	18.65	18.70	18.70	-1.37%	6,605,700
Feb 24, 2026	18.82	19.08	18.74	18.96	18.96	1.34%	5,912,200
Feb 13, 2026	18.53	18.95	18.53	18.71	18.71	0.43%	5,510,179
Feb 12, 2026	18.95	18.95	18.55	18.63	18.63	-1.06%	5,629,051
Feb 11, 2026	18.58	18.99	18.41	18.83	18.83	1.24%	10,325,220
Feb 10, 2026	18.22	18.80	18.13	18.60	18.60	2.25%	7,305,200
Feb 9, 2026	18.20	18.22	18.00	18.19	18.19	1.28%	3,162,345
Feb 6, 2026	17.77	18.18	17.51	17.96	17.96	1.07%	3,965,100
Feb 5, 2026	18.14	18.14	17.77	17.77	17.77	-2.04%	3,319,000
Feb 4, 2026	17.92	18.34	17.83	18.14	18.14	1.00%	3,782,600
Feb 3, 2026	17.86	18.00	17.63	17.96	17.96	1.53%	4,000,200
Feb 2, 2026	17.80	18.22	17.69	17.69	17.69	-0.62%	5,979,600
Jan 30, 2026	17.40	17.83	17.30	17.80	17.80	2.48%	4,987,600
Jan 29, 2026	17.80	17.84	17.28	17.37	17.37	-2.31%	4,556,200
Jan 28, 2026	18.04	18.07	17.68	17.78	17.78	-1.66%	4,170,700
Jan 27, 2026	18.29	18.29	17.54	18.08	18.08	-1.04%	4,949,600
Jan 26, 2026	18.50	18.50	18.07	18.27	18.27	-1.08%	4,607,700
Jan 23, 2026	18.49	18.56	18.31	18.47	18.47	0.11%	5,107,900
Jan 22, 2026	18.38	18.58	18.37	18.45	18.45	0.27%	3,985,900
Jan 21, 2026	18.24	18.47	18.02	18.40	18.40	0.82%	3,908,250
Jan 20, 2026	18.50	18.51	18.14	18.25	18.25	-1.67%	6,862,720
Jan 19, 2026	18.00	18.75	17.88	18.56	18.56	3.11%	9,996,453
Jan 16, 2026	17.65	18.10	17.56	18.00	18.00	1.98%	7,706,750
Jan 15, 2026	17.33	17.69	17.31	17.65	17.65	1.44%	4,296,300
Jan 14, 2026	17.62	17.73	17.16	17.40	17.40	-0.68%	5,992,300
Jan 13, 2026	17.69	17.70	17.36	17.52	17.52	-0.68%	4,719,200
Jan 12, 2026	17.45	17.67	17.41	17.64	17.64	0.86%	5,276,500
Jan 9, 2026	17.39	17.56	17.25	17.49	17.49	0.52%	4,252,600