SHE:002809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.16	11.40	10.96	11.33	11.33	1.52%	11,463,586
Mar 24, 2026	11.12	11.19	10.52	11.16	11.16	4.30%	15,676,840
Mar 23, 2026	11.00	11.33	10.66	10.70	10.70	-4.80%	17,583,490
Mar 20, 2026	11.96	11.96	11.21	11.24	11.24	-6.95%	21,958,270
Mar 19, 2026	12.82	12.99	11.98	12.08	12.08	-4.88%	23,646,490
Mar 18, 2026	13.18	13.30	12.46	12.70	12.70	-6.20%	31,718,251
Mar 17, 2026	13.40	14.50	13.29	13.54	13.54	-1.46%	36,893,801
Mar 16, 2026	13.99	14.98	13.51	13.74	13.74	-2.14%	39,087,510
Mar 13, 2026	13.90	15.55	13.80	14.04	14.04	-1.82%	46,532,240
Mar 12, 2026	14.52	14.59	13.81	14.30	14.30	2.00%	42,318,960
Mar 11, 2026	14.40	14.40	13.36	14.02	14.02	4.55%	43,887,740
Mar 10, 2026	13.39	13.65	13.20	13.41	13.41	-0.67%	16,677,527
Mar 9, 2026	13.51	13.85	13.35	13.50	13.50	-1.32%	25,908,960
Mar 6, 2026	12.42	13.68	12.38	13.68	13.68	9.97%	14,691,130
Mar 5, 2026	12.79	12.90	12.37	12.44	12.44	-1.43%	8,482,700
Mar 4, 2026	12.50	12.79	12.11	12.62	12.62	0.56%	10,754,700
Mar 3, 2026	13.44	13.44	12.49	12.55	12.55	-5.64%	17,677,550
Mar 2, 2026	13.61	13.71	13.16	13.30	13.30	-3.48%	13,461,610
Feb 27, 2026	13.62	13.82	13.44	13.78	13.78	0.58%	15,294,130
Feb 26, 2026	14.08	14.28	13.65	13.70	13.70	-2.70%	17,934,812
Feb 25, 2026	14.13	14.40	13.98	14.08	14.08	-0.14%	26,034,910
Feb 24, 2026	13.01	14.10	13.00	14.10	14.10	9.98%	17,757,870
Feb 13, 2026	13.09	13.14	12.75	12.82	12.82	-0.08%	12,198,290
Feb 12, 2026	13.15	13.24	12.83	12.83	12.83	-3.02%	15,558,060
Feb 11, 2026	13.60	13.90	13.20	13.23	13.23	-2.36%	17,110,580
Feb 10, 2026	14.30	14.35	13.51	13.55	13.55	-4.98%	20,339,006
Feb 9, 2026	14.08	14.68	13.94	14.26	14.26	1.86%	26,176,803
Feb 6, 2026	13.92	14.70	13.45	14.00	14.00	-0.21%	27,901,630
Feb 5, 2026	14.40	14.96	13.75	14.03	14.03	-4.04%	33,988,750
Feb 4, 2026	15.00	16.00	14.33	14.62	14.62	-2.53%	46,320,600
Feb 3, 2026	13.50	15.20	13.50	15.00	15.00	7.37%	45,511,500
Feb 2, 2026	14.54	15.56	13.97	13.97	13.97	-8.87%	48,453,110
Jan 30, 2026	13.76	15.69	13.33	15.33	15.33	7.50%	59,469,750
Jan 29, 2026	13.07	14.78	13.07	14.26	14.26	6.10%	51,991,750
Jan 28, 2026	12.83	13.89	12.80	13.44	13.44	1.20%	37,879,280
Jan 27, 2026	13.38	13.67	12.78	13.28	13.28	-6.48%	41,250,150
Jan 26, 2026	13.13	14.58	13.10	14.20	14.20	7.17%	52,485,456
Jan 23, 2026	12.60	13.49	12.56	13.25	13.25	1.30%	45,766,390
Jan 22, 2026	12.49	14.41	12.49	13.08	13.08	-1.73%	60,380,870
Jan 21, 2026	12.92	13.31	12.73	13.31	13.31	10.00%	27,529,065
Jan 20, 2026	11.00	12.10	10.92	12.10	12.10	10.00%	15,001,680
Jan 19, 2026	10.65	11.00	10.65	11.00	11.00	2.80%	5,717,760
Jan 16, 2026	10.81	10.85	10.65	10.70	10.70	-1.02%	4,368,100
Jan 15, 2026	10.83	10.88	10.73	10.81	10.81	-0.18%	3,489,310
Jan 14, 2026	10.82	10.95	10.61	10.83	10.83	-0.28%	5,991,835
Jan 13, 2026	10.90	11.00	10.80	10.86	10.86	-	4,594,687
Jan 12, 2026	10.88	10.95	10.79	10.86	10.86	0.46%	4,287,875
Jan 9, 2026	10.79	10.85	10.66	10.81	10.81	0.37%	3,905,680
Jan 8, 2026	10.57	10.82	10.54	10.77	10.77	1.99%	3,731,800
Jan 7, 2026	10.74	10.76	10.56	10.56	10.56	-1.68%	3,395,111