SHE:002654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.93	15.30	13.80	14.76	14.76	5.28%	70,412,900
Mar 5, 2026	13.82	14.28	13.82	14.02	14.02	4.32%	46,802,860
Mar 4, 2026	13.36	13.90	13.30	13.44	13.44	0.45%	34,812,060
Mar 3, 2026	14.69	14.74	13.32	13.38	13.38	-8.73%	60,488,230
Mar 2, 2026	14.98	15.19	14.58	14.66	14.66	-3.99%	43,319,980
Feb 27, 2026	15.24	15.40	15.02	15.27	15.27	-0.46%	29,172,389
Feb 26, 2026	15.53	15.75	15.22	15.34	15.34	-1.16%	40,242,927
Feb 25, 2026	15.16	15.66	15.12	15.52	15.52	1.64%	52,831,120
Feb 24, 2026	14.62	15.71	14.50	15.27	15.27	6.26%	77,531,180
Feb 13, 2026	14.02	14.98	13.95	14.37	14.37	2.94%	63,483,380
Feb 12, 2026	14.16	14.19	13.93	13.96	13.96	-0.14%	23,180,620
Feb 11, 2026	14.03	14.26	13.96	13.98	13.98	-0.64%	23,036,720
Feb 10, 2026	13.93	14.47	13.88	14.07	14.07	0.50%	35,176,680
Feb 9, 2026	13.98	14.02	13.81	14.00	14.00	1.82%	29,069,185
Feb 6, 2026	13.72	13.95	13.60	13.75	13.75	-1.08%	27,129,150
Feb 5, 2026	13.71	14.18	13.57	13.90	13.90	-0.29%	55,398,680
Feb 4, 2026	14.07	14.15	13.74	13.94	13.94	-1.90%	45,093,540
Feb 3, 2026	14.30	14.39	13.75	14.21	14.21	-1.11%	74,010,470
Feb 2, 2026	15.50	15.50	14.37	14.37	14.37	-10.02%	58,264,600
Jan 30, 2026	15.26	16.14	15.08	15.97	15.97	3.63%	80,851,130
Jan 29, 2026	15.71	16.23	15.34	15.41	15.41	-1.34%	61,178,830
Jan 28, 2026	15.98	16.06	15.53	15.62	15.62	-1.39%	42,062,583
Jan 27, 2026	15.67	15.92	15.22	15.84	15.84	0.25%	46,875,610
Jan 26, 2026	16.38	16.66	15.55	15.80	15.80	-2.17%	62,470,160
Jan 23, 2026	15.98	16.43	15.85	16.15	16.15	0.06%	62,766,560
Jan 22, 2026	16.85	16.87	16.06	16.14	16.14	-1.10%	80,623,910
Jan 21, 2026	16.12	16.59	16.06	16.32	16.32	1.68%	90,886,160
Jan 20, 2026	15.80	16.56	15.70	16.05	16.05	0.44%	93,200,570
Jan 19, 2026	15.74	16.17	15.54	15.98	15.98	1.27%	86,460,700
Jan 16, 2026	15.45	16.06	15.17	15.78	15.78	3.82%	98,016,690
Jan 15, 2026	15.02	15.34	14.71	15.20	15.20	-0.33%	47,120,760
Jan 14, 2026	15.61	15.71	14.92	15.25	15.25	-0.85%	68,490,440
Jan 13, 2026	15.64	16.05	15.30	15.38	15.38	-1.60%	71,977,890
Jan 12, 2026	15.46	15.75	15.40	15.63	15.63	2.83%	67,151,350
Jan 9, 2026	15.17	15.35	15.00	15.20	15.20	-0.78%	55,410,613
Jan 8, 2026	15.22	15.70	15.22	15.32	15.32	0.26%	78,924,779
Jan 7, 2026	15.58	15.96	15.15	15.28	15.28	1.33%	110,946,500
Jan 6, 2026	14.60	15.25	14.56	15.08	15.08	3.57%	76,084,010
Jan 5, 2026	14.34	14.60	14.28	14.56	14.56	3.48%	49,358,964
Dec 31, 2025	14.60	14.68	14.06	14.07	14.07	-1.40%	41,615,780
Dec 30, 2025	14.20	14.50	14.18	14.27	14.27	0.14%	28,157,500
Dec 29, 2025	14.39	14.60	14.17	14.25	14.25	-0.84%	28,866,504
Dec 26, 2025	14.35	14.74	14.27	14.37	14.37	-0.42%	38,166,530
Dec 25, 2025	14.46	14.74	14.30	14.43	14.43	-0.07%	42,425,620
Dec 24, 2025	14.17	14.50	14.17	14.44	14.44	1.98%	39,427,620
Dec 23, 2025	14.30	14.47	14.10	14.16	14.16	-1.73%	42,661,580
Dec 22, 2025	14.10	14.70	14.10	14.41	14.41	1.91%	64,907,005
Dec 19, 2025	14.15	14.29	13.85	14.14	14.14	1.51%	84,322,870
Dec 18, 2025	13.03	14.25	13.03	13.93	13.93	7.57%	111,598,400
Dec 17, 2025	12.75	13.02	12.62	12.95	12.95	1.57%	20,591,170