SHE:002836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.00	14.40	13.93	14.29	14.29	2.36%	3,235,984
Mar 5, 2026	13.94	14.12	13.83	13.96	13.96	1.82%	2,477,664
Mar 4, 2026	13.72	13.96	13.50	13.71	13.71	-0.80%	3,679,321
Mar 3, 2026	14.53	14.68	13.76	13.82	13.82	-4.43%	4,250,840
Mar 2, 2026	14.69	14.87	14.30	14.46	14.46	-3.21%	4,685,440
Feb 27, 2026	14.89	15.12	14.80	14.94	14.94	-0.13%	3,179,436
Feb 26, 2026	15.10	15.10	14.80	14.96	14.96	-0.73%	3,050,560
Feb 25, 2026	14.92	15.24	14.74	15.07	15.07	1.76%	3,523,176
Feb 24, 2026	14.80	14.95	14.46	14.81	14.81	0.54%	4,009,073
Feb 13, 2026	14.89	14.98	14.63	14.73	14.73	-0.61%	3,128,881
Feb 12, 2026	15.18	15.23	14.61	14.82	14.82	-2.82%	6,403,192
Feb 11, 2026	15.76	15.81	15.00	15.25	15.25	-3.24%	6,411,923
Feb 10, 2026	15.88	15.97	15.71	15.76	15.76	-0.63%	3,679,416
Feb 9, 2026	15.31	15.97	15.01	15.86	15.86	3.66%	5,895,863
Feb 6, 2026	14.85	15.40	14.70	15.30	15.30	2.20%	4,931,572
Feb 5, 2026	14.76	14.98	14.55	14.97	14.97	1.91%	4,795,176
Feb 4, 2026	14.53	14.79	14.37	14.69	14.69	0.62%	3,037,320
Feb 3, 2026	14.44	14.69	14.23	14.60	14.60	1.81%	3,019,656
Feb 2, 2026	14.67	14.70	14.33	14.34	14.34	-2.65%	3,854,252
Jan 30, 2026	14.65	14.90	14.46	14.73	14.73	-0.67%	4,360,960
Jan 29, 2026	15.26	15.45	14.77	14.83	14.83	-2.82%	5,679,396
Jan 28, 2026	15.55	15.71	15.22	15.26	15.26	-1.48%	3,769,960
Jan 27, 2026	15.81	15.99	15.37	15.49	15.49	-2.94%	4,296,144
Jan 26, 2026	16.10	16.27	15.50	15.96	15.96	-1.48%	6,145,588
Jan 23, 2026	16.27	16.46	16.03	16.20	16.20	-	5,053,820
Jan 22, 2026	16.37	16.54	15.80	16.20	16.20	-1.34%	6,405,104
Jan 21, 2026	16.16	16.50	15.83	16.42	16.42	0.61%	6,583,080
Jan 20, 2026	16.58	17.64	16.06	16.32	16.32	0.37%	10,614,440
Jan 19, 2026	17.65	17.97	16.25	16.26	16.26	-9.92%	14,630,940
Jan 16, 2026	17.40	18.09	17.00	18.05	18.05	5.31%	15,655,740
Jan 15, 2026	15.58	17.14	15.22	17.14	17.14	10.01%	16,099,620
Jan 14, 2026	15.57	15.64	15.00	15.58	15.58	0.13%	7,861,612
Jan 13, 2026	16.14	16.14	15.31	15.56	15.56	-2.75%	8,215,292
Jan 12, 2026	16.30	17.00	15.98	16.00	16.00	-3.15%	12,198,784
Jan 9, 2026	15.60	16.95	15.24	16.52	16.52	6.86%	16,498,170
Jan 8, 2026	16.00	16.02	15.20	15.46	15.46	-3.31%	10,345,516
Jan 7, 2026	16.69	17.27	15.85	15.99	15.99	-4.19%	13,067,660
Jan 6, 2026	15.08	16.69	14.95	16.69	16.69	10.02%	9,586,324
Jan 5, 2026	15.03	15.70	14.99	15.17	15.17	1.27%	12,319,880
Dec 31, 2025	15.07	15.80	14.47	14.98	14.98	-0.60%	9,454,280
Dec 30, 2025	15.61	15.66	14.76	15.07	15.07	-4.50%	10,064,690
Dec 29, 2025	14.74	15.85	14.62	15.78	15.78	6.62%	10,480,300
Dec 26, 2025	14.98	15.40	14.70	14.80	14.80	-1.20%	6,337,502
Dec 25, 2025	14.99	15.19	14.30	14.98	14.98	-0.27%	7,431,796
Dec 24, 2025	15.08	15.37	14.80	15.02	15.02	-0.86%	7,087,028
Dec 23, 2025	15.64	15.86	15.05	15.15	15.15	-2.82%	9,095,184
Dec 22, 2025	16.49	16.77	15.50	15.59	15.59	-5.52%	12,528,340
Dec 19, 2025	16.27	17.25	16.11	16.50	16.50	2.68%	13,141,090
Dec 18, 2025	16.12	16.80	15.96	16.07	16.07	-1.41%	12,103,510
Dec 17, 2025	15.73	16.41	15.03	16.30	16.30	2.00%	17,945,490