SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.13	18.34	17.83	18.22	18.22	0.50%	101,042,777
Mar 5, 2026	17.55	18.41	17.28	18.13	18.13	4.50%	154,322,659
Mar 4, 2026	17.21	17.43	17.05	17.35	17.35	-0.29%	106,054,400
Mar 3, 2026	17.60	17.96	17.35	17.40	17.40	-1.02%	135,092,600
Mar 2, 2026	18.00	18.33	17.05	17.58	17.58	-4.51%	282,617,400
Feb 27, 2026	18.50	18.75	18.22	18.41	18.41	-0.70%	146,842,200
Feb 26, 2026	18.68	18.81	18.32	18.54	18.54	-1.17%	110,294,900
Feb 25, 2026	18.85	18.97	18.57	18.76	18.76	-0.90%	112,289,700
Feb 24, 2026	19.25	19.27	18.51	18.93	18.93	-1.46%	118,634,400
Feb 13, 2026	19.00	19.35	18.95	19.21	19.21	0.31%	87,781,953
Feb 12, 2026	19.40	19.74	19.11	19.15	19.15	-0.47%	94,533,545
Feb 11, 2026	19.14	19.41	18.94	19.24	19.24	1.05%	110,863,400
Feb 10, 2026	19.28	19.44	18.85	19.04	19.04	-1.24%	124,270,900
Feb 9, 2026	20.00	20.08	19.08	19.28	19.28	-2.63%	149,657,778
Feb 6, 2026	19.21	19.95	18.88	19.80	19.80	1.96%	157,155,000
Feb 5, 2026	19.30	19.80	19.11	19.42	19.42	-0.56%	112,139,200
Feb 4, 2026	20.15	20.44	19.25	19.53	19.53	-4.17%	229,635,200
Feb 3, 2026	20.09	20.42	18.00	20.38	20.38	2.67%	462,333,700
Feb 2, 2026	19.59	20.50	19.53	19.85	19.85	0.46%	252,077,800
Jan 30, 2026	19.81	20.47	19.55	19.76	19.76	4.77%	298,725,400
Jan 29, 2026	18.64	19.22	18.50	18.86	18.86	0.91%	124,366,193
Jan 28, 2026	18.86	18.98	18.56	18.69	18.69	-1.37%	103,796,200
Jan 27, 2026	19.20	19.29	18.58	18.95	18.95	-0.32%	140,249,000
Jan 26, 2026	19.38	19.65	18.94	19.01	19.01	-2.61%	137,767,175
Jan 23, 2026	20.19	20.19	19.45	19.52	19.52	-3.32%	152,623,800
Jan 22, 2026	20.01	20.45	19.79	20.19	20.19	0.95%	132,152,700
Jan 21, 2026	20.44	20.54	19.95	20.00	20.00	-2.15%	127,358,900
Jan 20, 2026	20.30	20.88	19.40	20.44	20.44	2.20%	220,318,000
Jan 19, 2026	19.26	20.16	19.22	20.00	20.00	2.83%	149,984,272
Jan 16, 2026	19.81	19.85	19.21	19.45	19.45	-1.92%	131,695,100
Jan 15, 2026	19.41	19.90	19.17	19.83	19.83	2.75%	148,474,191
Jan 14, 2026	19.56	19.98	19.11	19.30	19.30	-1.83%	232,751,500
Jan 13, 2026	19.60	20.32	19.56	19.66	19.66	1.44%	248,931,300
Jan 12, 2026	20.10	20.68	19.37	19.38	19.38	-2.02%	299,741,000
Jan 9, 2026	19.06	19.85	18.75	19.78	19.78	3.78%	193,306,100
Jan 8, 2026	18.32	19.66	18.30	19.06	19.06	4.10%	215,141,700
Jan 7, 2026	18.40	18.77	18.10	18.31	18.31	-0.49%	129,597,550
Jan 6, 2026	18.45	18.54	18.10	18.40	18.40	-0.27%	165,506,000
Jan 5, 2026	17.51	18.58	17.46	18.45	18.45	8.15%	272,814,000
Dec 31, 2025	17.61	17.66	17.00	17.06	17.06	-2.35%	104,739,300
Dec 30, 2025	17.41	17.81	17.38	17.47	17.47	-0.51%	105,753,000
Dec 29, 2025	16.93	17.90	16.89	17.56	17.56	2.57%	196,771,600
Dec 26, 2025	17.33	17.40	16.89	17.12	17.12	-1.21%	118,057,200
Dec 25, 2025	16.98	17.38	16.82	17.33	17.33	1.88%	104,416,900
Dec 24, 2025	17.57	17.65	16.85	17.01	17.01	-2.58%	149,218,500
Dec 23, 2025	17.34	17.73	17.23	17.46	17.46	0.34%	103,964,923
Dec 22, 2025	17.51	17.74	17.24	17.40	17.40	0.12%	130,679,700
Dec 19, 2025	16.85	17.50	16.57	17.38	17.38	3.76%	150,830,200
Dec 18, 2025	16.61	17.18	16.45	16.75	16.75	0.12%	97,768,410
Dec 17, 2025	16.24	16.88	16.04	16.73	16.73	2.01%	133,235,168