SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	16.88	17.23	16.70	17.17	-	2.39%	56,226,008
Apr 15, 2026	16.37	16.97	16.37	16.77	16.77	3.01%	120,738,000
Apr 14, 2026	16.51	16.51	16.03	16.28	16.28	0.18%	97,895,890
Apr 13, 2026	16.99	17.06	16.00	16.25	16.25	-3.85%	157,144,300
Apr 10, 2026	16.88	17.17	16.70	16.90	16.90	0.48%	73,704,690
Apr 9, 2026	17.32	17.33	16.74	16.82	16.82	-4.59%	130,784,000
Apr 8, 2026	17.81	17.93	17.19	17.63	17.63	1.61%	126,859,300
Apr 7, 2026	17.40	17.56	17.19	17.35	17.35	1.82%	72,841,660
Apr 3, 2026	17.36	17.39	16.81	17.04	17.04	0.41%	61,725,880
Apr 2, 2026	17.00	17.22	16.85	16.97	16.97	-1.28%	72,379,980
Apr 1, 2026	16.51	17.38	16.26	17.19	17.19	7.71%	161,935,600
Mar 31, 2026	15.80	16.30	15.76	15.96	15.96	0.76%	73,484,570
Mar 30, 2026	16.12	16.19	15.66	15.84	15.84	-3.59%	78,364,740
Mar 27, 2026	15.77	16.47	15.56	16.43	16.43	2.24%	72,511,094
Mar 26, 2026	16.30	16.30	16.00	16.07	16.07	-1.53%	61,629,960
Mar 25, 2026	16.08	16.43	16.01	16.32	16.32	2.13%	81,956,730
Mar 24, 2026	15.83	15.98	15.56	15.98	15.98	2.77%	82,514,730
Mar 23, 2026	15.89	16.06	15.42	15.55	15.55	-3.89%	116,394,800
Mar 20, 2026	16.60	16.78	16.17	16.18	16.18	-2.82%	79,775,008
Mar 19, 2026	16.70	16.84	16.44	16.65	16.65	-2.29%	89,956,450
Mar 18, 2026	17.22	17.22	16.88	17.04	17.04	-0.18%	69,321,420
Mar 17, 2026	17.12	17.68	16.96	17.07	17.07	1.49%	143,006,300
Mar 16, 2026	16.78	17.06	16.49	16.82	16.82	0.12%	114,165,800
Mar 13, 2026	17.13	17.49	16.66	16.80	16.80	-0.77%	110,748,500
Mar 12, 2026	17.24	17.24	16.65	16.93	16.93	-2.03%	126,034,100
Mar 11, 2026	17.90	18.06	17.21	17.28	17.28	-2.54%	111,119,000
Mar 10, 2026	18.00	18.16	17.63	17.73	17.73	0.11%	86,387,791
Mar 9, 2026	17.81	17.98	17.51	17.71	17.71	-2.80%	86,868,820
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