SHE:002636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.66	28.00	26.23	26.55	26.55	-1.99%	34,684,830
Mar 4, 2026	25.85	28.12	25.85	27.09	27.09	0.48%	34,296,090
Mar 3, 2026	29.00	29.45	26.81	26.96	26.96	-1.14%	51,601,960
Mar 2, 2026	26.72	27.57	26.12	27.27	27.27	0.07%	33,835,880
Feb 27, 2026	26.36	27.75	26.10	27.25	27.25	0.85%	29,765,815
Feb 26, 2026	26.96	27.88	26.04	27.02	27.02	-0.37%	48,217,080
Feb 25, 2026	25.67	27.34	25.50	27.12	27.12	5.65%	42,980,470
Feb 24, 2026	25.66	26.56	25.50	25.67	25.67	0.63%	31,933,340
Feb 13, 2026	25.55	26.59	25.45	25.51	25.51	-2.63%	26,131,840
Feb 12, 2026	26.50	26.66	25.36	26.20	26.20	-1.50%	47,941,240
Feb 11, 2026	25.20	27.34	24.88	26.60	26.60	7.04%	71,539,830
Feb 10, 2026	24.30	25.49	24.27	24.85	24.85	2.26%	34,287,270
Feb 9, 2026	24.47	24.76	23.80	24.30	24.30	3.01%	27,900,960
Feb 6, 2026	23.12	24.30	23.02	23.59	23.59	0.55%	22,745,917
Feb 5, 2026	23.92	24.35	23.12	23.46	23.46	-2.29%	18,939,346
Feb 4, 2026	24.18	24.34	23.44	24.01	24.01	-1.80%	23,701,590
Feb 3, 2026	24.67	24.76	23.79	24.45	24.45	0.70%	27,070,190
Feb 2, 2026	25.34	25.58	24.27	24.28	24.28	-4.63%	30,968,190
Jan 30, 2026	24.71	26.16	24.24	25.46	25.46	3.41%	42,650,410
Jan 29, 2026	26.30	26.60	24.57	24.62	24.62	-6.81%	58,797,070
Jan 28, 2026	26.55	26.94	25.49	26.42	26.42	-1.27%	52,488,570
Jan 27, 2026	25.49	27.54	25.21	26.76	26.76	1.52%	60,838,480
Jan 26, 2026	25.51	27.13	25.23	26.36	26.36	2.85%	83,432,670
Jan 23, 2026	24.90	25.63	24.19	25.63	25.63	10.00%	81,118,890
Jan 22, 2026	23.30	23.30	23.30	23.30	23.30	10.01%	6,735,791
Jan 21, 2026	20.52	21.65	20.11	21.18	21.18	3.22%	57,838,330
Jan 20, 2026	20.98	22.41	20.24	20.52	20.52	0.74%	94,262,380
Jan 19, 2026	18.96	20.37	18.96	20.37	20.37	9.99%	30,628,350
Jan 16, 2026	18.14	18.86	18.00	18.52	18.52	2.66%	70,675,860
Jan 15, 2026	16.30	18.04	16.12	18.04	18.04	10.00%	47,996,190
Jan 14, 2026	16.02	16.75	16.01	16.40	16.40	2.31%	25,738,990
Jan 13, 2026	16.58	16.63	15.93	16.03	16.03	-3.43%	23,926,350
Jan 12, 2026	16.78	16.83	16.24	16.60	16.60	-0.42%	22,860,540
Jan 9, 2026	16.64	16.98	16.39	16.67	16.67	-0.54%	20,008,460
Jan 8, 2026	16.80	17.10	16.56	16.76	16.76	-1.06%	19,660,030
Jan 7, 2026	17.03	17.22	16.77	16.94	16.94	-0.29%	25,197,700
Jan 6, 2026	16.85	17.15	16.60	16.99	16.99	-0.12%	20,657,610
Jan 5, 2026	16.54	17.10	16.54	17.01	17.01	1.80%	22,682,483
Dec 31, 2025	17.30	17.43	16.67	16.71	16.71	-2.96%	19,635,700
Dec 30, 2025	17.22	17.42	16.82	17.22	17.22	-1.88%	21,179,720
Dec 29, 2025	17.40	17.97	17.09	17.55	17.55	2.03%	34,933,940
Dec 26, 2025	16.64	17.83	16.43	17.20	17.20	5.13%	45,589,710
Dec 25, 2025	16.51	16.61	16.29	16.36	16.36	-1.80%	18,670,090
Dec 24, 2025	16.36	16.88	16.10	16.66	16.66	2.90%	29,492,630
Dec 23, 2025	15.77	16.36	15.75	16.19	16.19	2.27%	25,883,710
Dec 22, 2025	15.03	16.10	15.03	15.83	15.83	5.82%	31,113,420
Dec 19, 2025	15.47	15.82	14.93	14.96	14.96	-1.32%	20,162,940
Dec 18, 2025	15.80	15.90	15.13	15.16	15.16	-4.89%	18,600,730
Dec 17, 2025	15.38	16.04	15.20	15.94	15.94	3.98%	18,962,750
Dec 16, 2025	15.70	15.73	15.11	15.33	15.33	-2.60%	17,632,440