SHE:002600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.30	14.59	14.30	14.44	-	-1.10%	36,325,411
Mar 12, 2026	14.83	15.01	14.52	14.60	14.60	-2.67%	112,729,800
Mar 11, 2026	14.75	15.46	14.71	15.00	15.00	2.60%	186,570,900
Mar 10, 2026	14.30	14.70	14.30	14.62	14.62	3.25%	100,050,300
Mar 9, 2026	14.24	14.24	13.88	14.16	14.16	-2.21%	99,426,000
Mar 6, 2026	14.31	14.74	14.28	14.48	14.48	0.98%	74,344,830
Mar 5, 2026	14.37	14.49	14.24	14.34	14.34	1.85%	75,107,752
Mar 4, 2026	13.91	14.35	13.91	14.08	14.08	-0.85%	76,310,290
Mar 3, 2026	15.05	15.13	14.20	14.20	14.20	-5.59%	144,744,300
Mar 2, 2026	14.90	15.15	14.85	15.04	15.04	-2.21%	123,615,451
Feb 27, 2026	15.39	15.45	15.25	15.38	15.38	-0.97%	82,864,360
Feb 26, 2026	15.43	15.63	15.30	15.53	15.53	0.91%	106,850,000
Feb 25, 2026	15.47	15.49	15.26	15.39	15.39	-0.19%	90,548,140
Feb 24, 2026	15.68	15.76	15.37	15.42	15.42	0.19%	100,065,800
Feb 13, 2026	15.20	15.56	15.15	15.39	15.39	0.46%	106,704,000
Feb 12, 2026	15.10	15.36	15.04	15.32	15.32	1.46%	84,400,040
Feb 11, 2026	15.29	15.34	15.08	15.10	15.10	-1.31%	75,031,110
Feb 10, 2026	15.13	15.40	15.12	15.30	15.30	2.14%	137,475,747
Feb 9, 2026	14.90	15.00	14.78	14.98	14.98	1.77%	101,096,100
Feb 6, 2026	14.55	14.93	14.44	14.72	14.72	-0.20%	63,083,681
Feb 5, 2026	14.90	15.03	14.73	14.75	14.75	-1.99%	63,426,663
Feb 4, 2026	14.92	15.05	14.80	15.05	15.05	0.67%	82,154,100
Feb 3, 2026	14.61	15.00	14.46	14.95	14.95	3.46%	115,744,200
Feb 2, 2026	14.66	14.87	14.43	14.45	14.45	-1.30%	90,296,930
Jan 30, 2026	14.79	14.85	14.36	14.64	14.64	-1.68%	129,417,311
Jan 29, 2026	15.28	15.28	14.88	14.89	14.89	-3.19%	136,609,600
Jan 28, 2026	15.40	15.60	14.94	15.38	15.38	0.33%	170,883,600
Jan 27, 2026	15.34	15.46	14.73	15.33	15.33	-0.58%	146,227,000
Jan 26, 2026	15.82	16.05	15.40	15.42	15.42	-2.96%	158,836,800
Jan 23, 2026	15.52	15.97	15.42	15.89	15.89	2.38%	198,894,800
Jan 22, 2026	15.58	15.68	15.40	15.52	15.52	0.78%	111,172,500
Jan 21, 2026	15.25	15.57	15.23	15.40	15.40	-0.13%	116,212,300
Jan 20, 2026	15.80	15.88	15.25	15.42	15.42	-2.71%	200,229,400
Jan 19, 2026	16.08	16.08	15.55	15.85	15.85	-4.00%	246,038,100
Jan 16, 2026	16.29	16.67	16.18	16.51	16.51	2.29%	223,908,200
Jan 15, 2026	16.10	16.42	16.01	16.14	16.14	-1.16%	194,134,929
Jan 14, 2026	16.81	17.20	16.16	16.33	16.33	-3.37%	426,186,200
Jan 13, 2026	18.70	18.83	16.82	16.90	16.90	-7.80%	600,257,199
Jan 12, 2026	16.70	18.33	16.47	18.33	18.33	10.02%	523,476,700
Jan 9, 2026	16.31	16.90	16.05	16.66	16.66	1.40%	381,031,900
Jan 8, 2026	16.17	16.79	15.96	16.43	16.43	1.61%	399,829,800
Jan 7, 2026	16.23	16.70	15.86	16.17	16.17	1.06%	437,951,500
Jan 6, 2026	16.09	16.37	15.70	16.00	16.00	0.44%	311,805,700
Jan 5, 2026	15.59	16.14	15.59	15.93	15.93	2.51%	290,102,400
Dec 31, 2025	15.90	15.90	15.41	15.54	15.54	-1.83%	216,787,331
Dec 30, 2025	15.33	15.95	15.11	15.83	15.83	1.74%	325,068,500
Dec 29, 2025	15.48	15.92	15.48	15.56	15.56	1.04%	245,397,905
Dec 26, 2025	15.80	15.84	15.21	15.40	15.40	-2.78%	221,466,000
Dec 25, 2025	15.95	16.04	15.64	15.84	15.84	-1.00%	230,935,300
Dec 24, 2025	15.88	16.23	15.71	16.00	16.00	3.09%	379,211,800