SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	12.16	12.25	11.84	12.24	12.24	4.35%	13,031,800
Mar 23, 2026	12.47	12.56	11.65	11.73	11.73	-8.07%	17,120,800
Mar 20, 2026	13.29	13.41	12.76	12.76	12.76	-3.33%	14,320,080
Mar 19, 2026	13.80	13.85	13.11	13.20	13.20	-5.65%	20,578,300
Mar 18, 2026	14.10	14.18	13.84	13.99	13.99	-	15,647,300
Mar 17, 2026	14.61	14.89	13.99	13.99	13.99	-4.70%	24,895,900
Mar 16, 2026	15.00	15.20	14.26	14.68	14.68	-4.36%	44,693,290
Mar 13, 2026	13.84	15.35	13.81	15.35	15.35	10.04%	32,867,790
Mar 12, 2026	14.03	14.20	13.88	13.95	13.95	-0.21%	8,282,400
Mar 11, 2026	14.05	14.18	13.91	13.98	13.98	-0.50%	5,893,900
Mar 10, 2026	13.82	14.06	13.82	14.05	14.05	2.26%	6,339,800
Mar 9, 2026	13.80	13.86	13.45	13.74	13.74	-1.86%	9,681,200
Mar 6, 2026	13.83	14.10	13.76	14.00	14.00	0.86%	7,487,099
Mar 5, 2026	13.96	14.09	13.77	13.88	13.88	1.31%	8,253,001
Mar 4, 2026	13.46	13.91	13.44	13.70	13.70	-0.36%	9,527,438
Mar 3, 2026	14.81	14.86	13.66	13.75	13.75	-7.16%	17,400,800
Mar 2, 2026	15.00	15.17	14.67	14.81	14.81	-2.89%	10,775,033
Feb 27, 2026	15.27	15.34	15.09	15.25	15.25	-0.65%	10,637,100
Feb 26, 2026	15.18	15.39	15.15	15.35	15.35	1.25%	12,219,400
Feb 25, 2026	14.90	15.24	14.75	15.16	15.16	1.88%	13,043,700
Feb 24, 2026	14.40	14.95	14.36	14.88	14.88	4.20%	15,123,000
Feb 13, 2026	14.19	14.49	14.18	14.28	14.28	-0.21%	7,448,200
Feb 12, 2026	14.52	14.52	14.18	14.31	14.31	-1.78%	8,804,000
Feb 11, 2026	14.39	14.81	14.33	14.57	14.57	1.32%	9,684,200
Feb 10, 2026	14.49	14.57	14.33	14.38	14.38	-0.76%	7,563,600
Feb 9, 2026	14.51	14.57	14.36	14.49	14.49	1.12%	7,401,500
Feb 6, 2026	14.03	14.69	13.99	14.33	14.33	1.34%	10,369,700
Feb 5, 2026	14.44	14.49	14.03	14.14	14.14	-2.68%	10,063,600
Feb 4, 2026	14.60	14.74	14.39	14.53	14.53	-0.55%	7,395,800
Feb 3, 2026	14.40	14.66	14.30	14.61	14.61	2.17%	8,090,600
Feb 2, 2026	14.73	14.79	14.30	14.30	14.30	-3.64%	9,002,600
Jan 30, 2026	14.56	14.92	14.31	14.84	14.84	1.09%	11,615,900
Jan 29, 2026	14.94	15.18	14.58	14.68	14.68	-2.13%	12,901,600
Jan 28, 2026	15.31	15.38	14.90	15.00	15.00	-2.02%	10,601,500
Jan 27, 2026	15.27	15.37	14.70	15.31	15.31	-0.07%	13,720,300
Jan 26, 2026	15.90	15.92	15.10	15.32	15.32	-2.79%	15,423,600
Jan 23, 2026	15.55	15.80	15.41	15.76	15.76	1.68%	20,189,300
Jan 22, 2026	15.58	15.66	15.37	15.50	15.50	0.98%	18,781,300
Jan 21, 2026	15.12	15.64	14.83	15.35	15.35	2.74%	25,760,400
Jan 20, 2026	15.06	15.11	14.73	14.94	14.94	-1.26%	10,747,300
Jan 19, 2026	15.06	15.38	14.94	15.13	15.13	0.87%	11,122,090
Jan 16, 2026	14.92	15.42	14.73	15.00	15.00	1.63%	15,912,900
Jan 15, 2026	14.63	14.90	14.50	14.76	14.76	0.68%	12,879,200
Jan 14, 2026	14.82	15.12	14.43	14.66	14.66	-1.15%	17,753,200
Jan 13, 2026	15.61	15.63	14.78	14.83	14.83	-5.42%	24,253,100
Jan 12, 2026	15.72	16.35	15.41	15.68	15.68	1.75%	23,707,801
Jan 9, 2026	15.79	15.85	15.23	15.41	15.41	-2.22%	25,460,800
Jan 8, 2026	15.40	15.87	15.24	15.76	15.76	1.68%	19,075,000
Jan 7, 2026	14.98	15.78	14.83	15.50	15.50	3.82%	24,065,700
Jan 6, 2026	15.05	15.05	14.82	14.93	14.93	-0.60%	11,994,430