SHE:002820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.25	11.75	11.22	11.74	11.74	3.89%	5,802,870
Mar 5, 2026	11.44	11.54	11.27	11.30	11.30	0.27%	4,144,100
Mar 4, 2026	11.27	11.43	11.01	11.27	11.27	-0.88%	6,090,760
Mar 3, 2026	11.72	11.85	11.36	11.37	11.37	-2.99%	6,846,260
Mar 2, 2026	12.09	12.11	11.64	11.72	11.72	-4.01%	7,868,220
Feb 27, 2026	12.29	12.34	12.14	12.21	12.21	-0.25%	4,508,700
Feb 26, 2026	12.44	12.63	12.24	12.24	12.24	-1.29%	5,537,400
Feb 25, 2026	12.32	12.47	12.25	12.40	12.40	1.14%	5,100,560
Feb 24, 2026	12.25	12.29	12.10	12.26	12.26	1.16%	4,962,820
Feb 13, 2026	12.20	12.38	12.10	12.12	12.12	-0.33%	4,942,600
Feb 12, 2026	12.41	12.62	12.14	12.16	12.16	-2.01%	9,227,720
Feb 11, 2026	12.60	12.77	12.33	12.41	12.41	-1.90%	7,269,820
Feb 10, 2026	12.65	12.83	12.46	12.65	12.65	0.72%	8,464,980
Feb 9, 2026	12.36	12.67	12.31	12.56	12.56	2.28%	9,212,143
Feb 6, 2026	12.37	12.45	12.19	12.28	12.28	-1.05%	5,824,500
Feb 5, 2026	12.34	12.60	12.29	12.41	12.41	0.65%	7,917,063
Feb 4, 2026	12.15	12.41	12.10	12.33	12.33	1.73%	6,459,400
Feb 3, 2026	12.10	12.24	11.96	12.12	12.12	0.41%	6,379,400
Feb 2, 2026	12.08	12.38	11.98	12.07	12.07	-0.17%	8,469,200
Jan 30, 2026	12.02	12.14	11.86	12.09	12.09	0.58%	7,336,884
Jan 29, 2026	11.93	12.10	11.72	12.02	12.02	0.75%	8,419,184
Jan 28, 2026	12.03	12.26	11.90	11.93	11.93	-2.93%	9,717,580
Jan 27, 2026	12.45	12.55	12.06	12.29	12.29	-1.44%	8,112,647
Jan 26, 2026	12.65	12.76	12.35	12.47	12.47	-1.27%	8,185,560
Jan 23, 2026	12.61	12.67	12.54	12.63	12.63	0.32%	6,728,220
Jan 22, 2026	12.49	12.60	12.41	12.59	12.59	0.72%	6,099,420
Jan 21, 2026	12.39	12.53	12.22	12.50	12.50	0.40%	6,785,920
Jan 20, 2026	12.51	12.60	12.42	12.45	12.45	-0.48%	8,173,582
Jan 19, 2026	12.15	12.51	12.10	12.51	12.51	2.54%	10,740,840
Jan 16, 2026	12.39	12.45	12.16	12.20	12.20	-1.53%	7,669,640
Jan 15, 2026	12.30	12.50	12.22	12.39	12.39	0.41%	8,524,120
Jan 14, 2026	12.24	12.43	12.15	12.34	12.34	0.82%	10,079,860
Jan 13, 2026	12.51	12.64	12.22	12.24	12.24	-2.08%	10,821,400
Jan 12, 2026	12.31	12.53	12.25	12.50	12.50	1.46%	10,707,290
Jan 9, 2026	12.26	12.33	12.13	12.32	12.32	0.49%	10,465,960
Jan 8, 2026	12.07	12.36	11.95	12.26	12.26	1.66%	11,109,280
Jan 7, 2026	12.13	12.17	11.91	12.06	12.06	-0.58%	9,259,040
Jan 6, 2026	12.06	12.16	12.00	12.13	12.13	0.92%	8,531,500
Jan 5, 2026	12.06	12.13	11.96	12.02	12.02	-0.25%	8,152,780
Dec 31, 2025	12.02	12.09	11.81	12.05	12.05	0.58%	8,284,800
Dec 30, 2025	12.10	12.16	11.88	11.98	11.98	-1.72%	8,851,062
Dec 29, 2025	12.43	12.44	12.00	12.19	12.19	-1.69%	10,877,100
Dec 26, 2025	12.45	12.53	12.36	12.40	12.40	-0.32%	9,224,100
Dec 25, 2025	12.71	12.77	12.33	12.44	12.44	-2.05%	12,950,600
Dec 24, 2025	12.81	12.89	12.54	12.70	12.70	-0.63%	10,781,730
Dec 23, 2025	13.30	13.34	12.76	12.78	12.78	-2.96%	14,330,840
Dec 22, 2025	13.26	13.35	13.09	13.17	13.17	-0.68%	16,245,050
Dec 19, 2025	12.60	13.26	12.37	13.26	13.26	4.91%	25,230,210
Dec 18, 2025	12.62	12.93	12.50	12.64	12.64	0.16%	21,724,860
Dec 17, 2025	12.49	13.36	12.16	12.62	12.62	3.78%	31,999,560