SHE:002590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.68	13.83	13.58	13.81	13.81	2.45%	6,871,802
Mar 9, 2026	13.45	13.54	13.22	13.48	13.48	-1.75%	8,379,700
Mar 6, 2026	13.52	13.86	13.52	13.72	13.72	0.96%	6,389,423
Mar 5, 2026	13.53	13.79	13.48	13.59	13.59	1.80%	9,169,099
Mar 4, 2026	13.47	13.53	13.22	13.35	13.35	-1.04%	9,520,775
Mar 3, 2026	14.00	14.20	13.47	13.49	13.49	-3.64%	11,781,060
Mar 2, 2026	14.32	14.43	13.96	14.00	14.00	-4.50%	13,024,990
Feb 27, 2026	14.99	15.00	14.61	14.66	14.66	-1.41%	9,098,674
Feb 26, 2026	14.81	14.90	14.72	14.87	14.87	0.41%	6,003,274
Feb 25, 2026	14.93	15.09	14.80	14.81	14.81	-0.87%	7,285,989
Feb 24, 2026	15.01	15.18	14.93	14.94	14.94	0.95%	8,453,399
Feb 13, 2026	14.68	14.99	14.66	14.80	14.80	0.75%	7,851,600
Feb 12, 2026	14.59	14.86	14.52	14.69	14.69	0.96%	6,486,100
Feb 11, 2026	14.74	14.84	14.53	14.55	14.55	-1.29%	6,065,602
Feb 10, 2026	14.82	14.87	14.71	14.74	14.74	-0.34%	5,507,104
Feb 9, 2026	14.82	14.96	14.72	14.79	14.79	0.34%	8,918,141
Feb 6, 2026	14.60	14.93	14.60	14.74	14.74	-	7,770,870
Feb 5, 2026	14.62	14.93	14.59	14.74	14.74	0.75%	10,523,850
Feb 4, 2026	14.38	14.78	14.28	14.63	14.63	1.18%	8,678,043
Feb 3, 2026	14.33	14.50	14.19	14.46	14.46	1.83%	8,044,730
Feb 2, 2026	14.64	14.67	14.19	14.20	14.20	-3.20%	12,654,370
Jan 30, 2026	14.88	15.00	14.35	14.67	14.67	-1.74%	14,262,180
Jan 29, 2026	14.78	15.44	14.66	14.93	14.93	0.88%	20,255,530
Jan 28, 2026	15.15	15.29	14.75	14.80	14.80	-2.31%	13,944,530
Jan 27, 2026	15.05	15.26	14.71	15.15	15.15	0.33%	15,220,256
Jan 26, 2026	16.15	16.19	14.79	15.10	15.10	-6.79%	31,217,796
Jan 23, 2026	15.48	16.25	15.41	16.20	16.20	5.33%	29,578,474
Jan 22, 2026	15.29	15.55	15.25	15.38	15.38	0.65%	9,465,765
Jan 21, 2026	15.02	15.37	14.97	15.28	15.28	0.73%	9,137,211
Jan 20, 2026	15.40	15.49	15.05	15.17	15.17	-1.88%	11,260,980
Jan 19, 2026	15.41	15.59	15.28	15.46	15.46	0.39%	9,976,100
Jan 16, 2026	15.25	15.48	15.15	15.40	15.40	1.25%	13,539,960
Jan 15, 2026	15.08	15.42	15.01	15.21	15.21	0.20%	12,707,880
Jan 14, 2026	15.24	15.38	14.89	15.18	15.18	-0.46%	20,434,621
Jan 13, 2026	15.70	15.72	15.24	15.25	15.25	-2.56%	22,149,250
Jan 12, 2026	15.59	15.80	15.44	15.65	15.65	0.58%	20,750,730
Jan 9, 2026	15.82	15.91	15.37	15.56	15.56	-1.83%	22,021,710
Jan 8, 2026	15.78	16.01	15.60	15.85	15.85	-0.69%	23,822,200
Jan 7, 2026	16.05	16.35	15.85	15.96	15.96	0.88%	35,433,236
Jan 6, 2026	15.13	15.98	15.12	15.82	15.82	4.49%	39,928,240
Jan 5, 2026	15.25	15.27	14.91	15.14	15.14	0.93%	20,776,900
Dec 31, 2025	14.90	15.08	14.63	15.00	15.00	1.28%	22,187,310
Dec 30, 2025	14.70	14.95	14.70	14.81	14.81	-0.07%	17,383,660
Dec 29, 2025	14.85	14.95	14.64	14.82	14.82	-0.27%	21,627,320
Dec 26, 2025	14.94	15.28	14.72	14.86	14.86	-0.54%	25,790,500
Dec 25, 2025	14.74	15.28	14.65	14.94	14.94	1.29%	28,260,220
Dec 24, 2025	14.70	15.13	14.67	14.75	14.75	0.96%	26,211,230
Dec 23, 2025	14.88	15.05	14.51	14.61	14.61	-2.01%	31,110,650
Dec 22, 2025	14.80	15.75	14.57	14.91	14.91	4.12%	51,149,960
Dec 19, 2025	13.71	14.58	13.68	14.32	14.32	4.45%	30,960,100