SHE:002806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.81	16.04	15.63	15.96	15.96	0.95%	7,069,591
Mar 5, 2026	16.11	16.18	15.71	15.81	15.81	0.06%	6,559,871
Mar 4, 2026	15.61	16.13	15.57	15.80	15.80	1.15%	7,748,674
Mar 3, 2026	16.36	16.36	15.56	15.62	15.62	-3.52%	10,984,300
Mar 2, 2026	16.05	16.50	15.85	16.19	16.19	-0.74%	14,466,000
Feb 27, 2026	16.69	16.74	16.21	16.31	16.31	-3.15%	14,631,690
Feb 26, 2026	16.60	17.05	16.51	16.84	16.84	2.06%	13,173,100
Feb 25, 2026	16.26	16.93	16.20	16.50	16.50	1.23%	14,233,730
Feb 24, 2026	17.10	17.11	16.25	16.30	16.30	-4.68%	22,627,935
Feb 13, 2026	17.02	17.37	16.83	17.10	17.10	0.47%	21,283,150
Feb 12, 2026	16.50	17.30	16.26	17.02	17.02	5.19%	31,547,460
Feb 11, 2026	16.08	16.58	15.81	16.18	16.18	0.50%	36,152,570
Feb 10, 2026	15.10	16.10	14.99	16.10	16.10	9.97%	41,643,390
Feb 9, 2026	14.59	15.04	14.33	14.64	14.64	2.16%	17,374,280
Feb 6, 2026	13.65	14.70	13.52	14.33	14.33	3.99%	24,037,310
Feb 5, 2026	13.90	14.05	13.65	13.78	13.78	-0.29%	15,427,220
Feb 4, 2026	13.81	13.99	13.68	13.82	13.82	0.07%	9,604,578
Feb 3, 2026	13.81	13.97	13.62	13.81	13.81	0.88%	11,338,600
Feb 2, 2026	14.18	14.30	13.66	13.69	13.69	-0.73%	24,945,111
Jan 30, 2026	13.02	14.33	12.93	13.79	13.79	5.83%	42,010,370
Jan 29, 2026	13.00	13.53	12.81	13.03	13.03	-0.69%	10,219,500
Jan 28, 2026	13.40	13.44	13.03	13.12	13.12	-2.38%	7,833,257
Jan 27, 2026	13.39	13.47	12.94	13.44	13.44	0.30%	9,186,227
Jan 26, 2026	13.40	13.53	13.25	13.40	13.40	-	8,524,762
Jan 23, 2026	13.48	13.51	13.31	13.40	13.40	-0.89%	7,970,700
Jan 22, 2026	13.19	13.72	13.10	13.52	13.52	3.05%	12,061,590
Jan 21, 2026	12.96	13.16	12.89	13.12	13.12	0.69%	6,172,492
Jan 20, 2026	13.18	13.22	12.94	13.03	13.03	-1.51%	8,727,593
Jan 19, 2026	12.94	13.38	12.89	13.23	13.23	2.72%	14,794,790
Jan 16, 2026	12.75	13.12	12.70	12.88	12.88	0.94%	8,390,005
Jan 15, 2026	12.49	12.96	12.40	12.76	12.76	1.75%	12,431,310
Jan 14, 2026	12.60	12.69	12.36	12.54	12.54	-0.48%	11,925,880
Jan 13, 2026	12.58	12.69	12.49	12.60	12.60	0.16%	10,069,830
Jan 12, 2026	12.45	12.58	12.39	12.58	12.58	0.64%	13,476,463
Jan 9, 2026	12.50	12.62	12.40	12.50	12.50	0.08%	8,418,866
Jan 8, 2026	12.41	12.56	12.33	12.49	12.49	0.48%	6,719,569
Jan 7, 2026	12.66	12.66	12.35	12.43	12.43	-1.89%	7,857,571
Jan 6, 2026	12.44	12.90	12.41	12.67	12.67	1.85%	9,927,754
Jan 5, 2026	12.47	12.56	12.35	12.44	12.44	-0.16%	6,957,610
Dec 31, 2025	12.46	12.55	12.21	12.46	12.46	0.40%	7,422,532
Dec 30, 2025	12.45	12.63	12.35	12.41	12.41	-0.32%	6,562,400
Dec 29, 2025	12.51	12.52	12.27	12.45	12.45	-0.16%	6,736,800
Dec 26, 2025	12.56	12.64	12.35	12.47	12.47	0.08%	9,749,214
Dec 25, 2025	12.70	12.99	12.35	12.46	12.46	1.88%	15,658,620
Dec 24, 2025	12.08	12.25	11.93	12.23	12.23	2.34%	5,966,280
Dec 23, 2025	12.28	12.40	11.94	11.95	11.95	-2.69%	6,473,339
Dec 22, 2025	12.30	12.44	12.22	12.28	12.28	0.57%	7,969,100
Dec 19, 2025	11.85	12.25	11.83	12.21	12.21	3.04%	8,431,916
Dec 18, 2025	11.60	11.96	11.51	11.85	11.85	1.63%	6,987,759
Dec 17, 2025	11.60	11.68	11.38	11.66	11.66	0.09%	7,362,200