SHE:002833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.20	18.43	18.01	18.34	18.34	1.16%	4,100,135
Mar 5, 2026	18.20	18.35	18.00	18.13	18.13	1.74%	5,560,195
Mar 4, 2026	17.79	18.01	17.52	17.82	17.82	-0.83%	6,808,261
Mar 3, 2026	18.73	18.89	17.96	17.97	17.97	-4.11%	7,973,410
Mar 2, 2026	19.20	19.34	18.61	18.74	18.74	-4.68%	8,232,022
Feb 27, 2026	19.29	19.79	19.12	19.66	19.66	1.39%	8,002,259
Feb 26, 2026	19.31	19.68	18.93	19.39	19.39	0.99%	9,630,136
Feb 25, 2026	18.86	19.20	18.65	19.20	19.20	2.40%	7,074,069
Feb 24, 2026	18.70	18.82	18.52	18.75	18.75	1.24%	4,035,319
Feb 13, 2026	18.50	18.70	18.42	18.52	18.52	-0.32%	2,946,736
Feb 12, 2026	18.74	18.95	18.50	18.58	18.58	-1.06%	4,184,380
Feb 11, 2026	18.57	18.98	18.57	18.78	18.78	0.91%	3,544,560
Feb 10, 2026	18.44	18.85	18.22	18.61	18.61	0.92%	4,726,160
Feb 9, 2026	18.39	18.73	18.34	18.44	18.44	1.10%	3,356,094
Feb 6, 2026	18.34	18.57	18.20	18.24	18.24	-1.41%	3,477,592
Feb 5, 2026	18.70	18.74	18.46	18.50	18.50	-1.70%	3,071,660
Feb 4, 2026	18.91	18.94	18.62	18.82	18.82	-0.48%	3,859,860
Feb 3, 2026	18.35	18.95	18.22	18.91	18.91	4.13%	8,643,645
Feb 2, 2026	18.51	18.72	18.15	18.16	18.16	-1.89%	4,778,903
Jan 30, 2026	18.26	18.74	18.20	18.51	18.51	1.42%	7,354,214
Jan 29, 2026	18.18	18.88	18.08	18.25	18.25	-0.05%	7,981,824
Jan 28, 2026	18.36	18.40	18.06	18.26	18.26	-0.71%	5,375,469
Jan 27, 2026	18.16	18.68	18.11	18.39	18.39	0.66%	8,078,197
Jan 26, 2026	18.56	18.71	18.16	18.27	18.27	-1.77%	8,107,599
Jan 23, 2026	18.27	18.99	18.22	18.60	18.60	1.42%	10,313,950
Jan 22, 2026	18.01	18.40	17.76	18.34	18.34	1.83%	10,876,160
Jan 21, 2026	17.61	18.38	17.55	18.01	18.01	0.50%	11,420,150
Jan 20, 2026	17.50	18.05	17.50	17.92	17.92	4.73%	20,966,100
Jan 19, 2026	17.22	17.22	17.00	17.11	17.11	-0.58%	3,715,837
Jan 16, 2026	17.05	17.28	17.02	17.21	17.21	1.35%	6,171,569
Jan 15, 2026	17.05	17.19	16.86	16.98	16.98	-1.28%	5,420,469
Jan 14, 2026	16.75	17.38	16.66	17.20	17.20	2.69%	13,562,287
Jan 13, 2026	16.69	16.87	16.47	16.75	16.75	0.36%	6,054,898
Jan 12, 2026	16.61	16.74	16.48	16.69	16.69	0.48%	5,448,025
Jan 9, 2026	16.61	16.70	16.45	16.61	16.61	0.06%	4,178,289
Jan 8, 2026	16.35	16.65	16.35	16.60	16.60	1.53%	3,968,060
Jan 7, 2026	16.45	16.49	16.31	16.35	16.35	-0.61%	4,883,954
Jan 6, 2026	16.45	16.52	16.37	16.45	16.45	-0.06%	4,880,233
Jan 5, 2026	16.40	16.49	16.29	16.46	16.46	0.55%	3,662,034
Dec 31, 2025	16.64	16.70	16.37	16.37	16.37	-1.50%	4,029,636
Dec 30, 2025	16.00	16.65	15.91	16.62	16.62	3.88%	9,662,060
Dec 29, 2025	15.78	16.09	15.74	16.00	16.00	1.33%	2,898,877
Dec 26, 2025	15.83	15.94	15.77	15.79	15.79	-0.50%	1,642,300
Dec 25, 2025	15.85	15.91	15.79	15.87	15.87	0.25%	1,707,693
Dec 24, 2025	15.74	15.88	15.65	15.83	15.83	0.76%	1,892,804
Dec 23, 2025	15.71	15.83	15.67	15.71	15.71	-0.25%	1,907,896
Dec 22, 2025	15.82	15.90	15.70	15.75	15.75	-0.06%	2,008,388
Dec 19, 2025	15.69	15.80	15.62	15.76	15.76	0.57%	1,652,800
Dec 18, 2025	15.52	15.68	15.49	15.67	15.67	0.64%	1,609,520
Dec 17, 2025	15.43	15.59	15.31	15.57	15.57	0.58%	2,317,112