SHE:002632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.40	12.85	12.23	12.60	12.60	1.45%	15,040,100
Mar 27, 2026	11.97	12.50	11.80	12.42	12.42	1.72%	16,761,914
Mar 26, 2026	12.60	12.80	12.16	12.21	12.21	-3.40%	15,160,400
Mar 25, 2026	12.41	12.96	12.41	12.64	12.64	2.51%	26,947,510
Mar 24, 2026	12.56	12.61	11.77	12.33	12.33	2.75%	26,879,600
Mar 23, 2026	12.59	12.85	11.87	12.00	12.00	-7.41%	32,769,328
Mar 20, 2026	13.75	13.85	12.90	12.96	12.96	-5.12%	34,681,250
Mar 19, 2026	13.58	13.96	13.52	13.66	13.66	-1.44%	22,971,900
Mar 18, 2026	13.88	13.89	13.48	13.86	13.86	1.76%	25,702,920
Mar 17, 2026	14.15	14.16	13.59	13.62	13.62	-3.75%	29,942,050
Mar 16, 2026	13.20	14.48	13.20	14.15	14.15	6.55%	59,308,500
Mar 13, 2026	13.68	13.69	13.22	13.28	13.28	-2.99%	25,076,800
Mar 12, 2026	13.77	13.86	13.58	13.69	13.69	-1.01%	35,875,120
Mar 11, 2026	13.69	13.92	13.39	13.83	13.83	1.39%	66,404,590
Mar 10, 2026	12.69	13.64	12.69	13.64	13.64	10.00%	27,110,700
Mar 9, 2026	12.66	12.66	12.10	12.40	12.40	-4.10%	21,795,880
Mar 6, 2026	12.80	13.02	12.51	12.93	12.93	-0.15%	16,766,780
Mar 5, 2026	12.90	13.20	12.82	12.95	12.95	2.37%	18,908,310
Mar 4, 2026	12.83	13.03	12.60	12.65	12.65	-2.17%	20,517,350
Mar 3, 2026	13.39	13.65	12.91	12.93	12.93	-2.93%	30,621,280
Mar 2, 2026	13.50	13.80	13.31	13.32	13.32	-4.24%	38,757,510
Feb 27, 2026	13.60	14.03	13.40	13.91	13.91	1.31%	50,069,850
Feb 26, 2026	13.51	13.75	13.44	13.73	13.73	1.70%	35,652,320
Feb 25, 2026	12.99	13.68	12.99	13.50	13.50	1.81%	50,588,330
Feb 24, 2026	12.52	13.61	12.47	13.26	13.26	6.68%	50,906,910
Feb 13, 2026	12.35	12.57	12.33	12.43	12.43	0.40%	10,690,400
Feb 12, 2026	12.31	12.48	12.27	12.38	12.38	0.41%	8,895,700
Feb 11, 2026	12.39	12.49	12.29	12.33	12.33	-0.48%	7,250,700
Feb 10, 2026	12.41	12.48	12.34	12.39	12.39	-0.56%	7,533,400
Feb 9, 2026	12.31	12.48	12.26	12.46	12.46	2.55%	11,131,900
Feb 6, 2026	11.96	12.29	11.91	12.15	12.15	1.00%	10,168,300
Feb 5, 2026	12.21	12.23	12.00	12.03	12.03	-2.04%	10,398,400
Feb 4, 2026	12.24	12.39	12.13	12.28	12.28	0.33%	10,152,720
Feb 3, 2026	12.04	12.26	11.91	12.24	12.24	2.51%	14,718,700
Feb 2, 2026	12.21	12.36	11.93	11.94	11.94	-2.93%	18,528,600
Jan 30, 2026	12.50	12.68	12.16	12.30	12.30	-3.15%	30,585,800
Jan 29, 2026	12.57	13.57	12.43	12.70	12.70	0.55%	44,231,500
Jan 28, 2026	12.89	12.89	12.57	12.63	12.63	-2.02%	13,689,500
Jan 27, 2026	12.78	12.90	12.18	12.89	12.89	-	21,282,950
Jan 26, 2026	13.45	13.46	12.72	12.89	12.89	-3.73%	26,480,300
Jan 23, 2026	13.22	13.39	13.04	13.39	13.39	1.52%	25,090,000
Jan 22, 2026	13.02	13.23	12.92	13.19	13.19	1.07%	19,450,200
Jan 21, 2026	12.58	13.10	12.54	13.05	13.05	2.92%	22,208,960
Jan 20, 2026	13.10	13.10	12.52	12.68	12.68	-2.91%	24,726,700
Jan 19, 2026	13.00	13.13	12.97	13.06	13.06	-0.15%	17,583,400
Jan 16, 2026	13.10	13.17	12.90	13.08	13.08	0.08%	20,604,550
Jan 15, 2026	12.90	13.13	12.85	13.07	13.07	0.46%	20,962,600
Jan 14, 2026	12.77	13.22	12.75	13.01	13.01	1.80%	32,801,170
Jan 13, 2026	13.35	13.35	12.76	12.78	12.78	-4.27%	34,247,570
Jan 12, 2026	13.05	13.45	13.00	13.35	13.35	2.30%	44,789,722