SHE:002843 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.01	24.13	22.39	22.46	22.46	-4.34%	27,713,830
Mar 19, 2026	23.01	24.80	22.95	23.48	23.48	-0.55%	24,510,757
Mar 18, 2026	23.09	23.70	22.82	23.61	23.61	4.05%	20,947,580
Mar 17, 2026	24.07	24.23	22.60	22.69	22.69	-5.85%	23,219,170
Mar 16, 2026	23.37	24.69	22.76	24.10	24.10	3.12%	33,485,570
Mar 13, 2026	24.49	24.54	23.25	23.37	23.37	-6.30%	28,022,370
Mar 12, 2026	26.21	26.75	24.63	24.94	24.94	-5.60%	40,544,290
Mar 11, 2026	27.02	27.72	26.05	26.42	26.42	-1.89%	53,148,780
Mar 10, 2026	26.50	27.50	26.27	26.93	26.93	1.01%	53,125,310
Mar 9, 2026	26.00	27.25	25.14	26.66	26.66	-4.55%	67,542,740
Mar 6, 2026	24.96	27.93	24.63	27.93	27.93	10.00%	82,358,600
Mar 5, 2026	27.93	28.36	25.39	25.39	25.39	-10.00%	64,096,280
Mar 4, 2026	28.87	29.56	27.50	28.21	28.21	-2.69%	71,019,040
Mar 3, 2026	29.00	30.58	27.21	28.99	28.99	4.28%	100,766,600
Mar 2, 2026	26.85	27.80	26.50	27.80	27.80	10.01%	23,884,951
Feb 27, 2026	25.27	25.27	25.27	25.27	25.27	10.01%	10,533,350
Feb 26, 2026	22.37	22.97	21.58	22.97	22.97	10.01%	34,512,200
Feb 25, 2026	22.22	22.41	20.87	20.88	20.88	2.50%	44,206,860
Feb 24, 2026	20.65	20.65	19.98	20.37	20.37	-2.30%	24,455,690
Feb 13, 2026	19.36	20.85	19.32	20.85	20.85	10.03%	22,788,220
Feb 12, 2026	18.34	19.06	18.34	18.95	18.95	3.55%	9,994,135
Feb 11, 2026	18.52	18.74	18.30	18.30	18.30	-1.93%	6,116,900
Feb 10, 2026	18.36	19.13	18.32	18.66	18.66	1.74%	8,440,350
Feb 9, 2026	18.00	18.65	18.00	18.34	18.34	3.03%	7,912,653
Feb 6, 2026	17.91	18.08	17.75	17.80	17.80	-0.67%	5,473,489
Feb 5, 2026	18.27	18.30	17.90	17.92	17.92	-2.34%	4,729,266
Feb 4, 2026	18.05	18.40	18.00	18.35	18.35	1.94%	6,203,432
Feb 3, 2026	17.73	18.20	17.73	18.00	18.00	1.64%	5,594,622
Feb 2, 2026	17.99	18.15	17.60	17.71	17.71	-2.59%	5,373,238
Jan 30, 2026	18.00	18.18	17.74	18.18	18.18	0.39%	6,803,067
Jan 29, 2026	18.50	18.79	18.00	18.11	18.11	-2.42%	11,048,720
Jan 28, 2026	19.48	19.55	18.56	18.56	18.56	-8.07%	20,658,030
Jan 27, 2026	22.13	22.13	19.97	20.19	20.19	-9.01%	23,846,370
Jan 26, 2026	21.76	22.38	21.35	22.19	22.19	2.02%	15,457,540
Jan 23, 2026	21.62	21.99	21.50	21.75	21.75	-0.05%	11,062,440
Jan 22, 2026	21.84	22.02	21.54	21.76	21.76	-0.78%	7,652,905
Jan 21, 2026	21.43	21.94	21.21	21.93	21.93	1.01%	9,485,326
Jan 20, 2026	22.06	22.30	21.41	21.71	21.71	-1.63%	9,640,041
Jan 19, 2026	22.00	22.19	21.73	22.07	22.07	1.33%	13,429,310
Jan 16, 2026	21.63	21.87	21.22	21.78	21.78	0.74%	12,925,400
Jan 15, 2026	21.90	22.56	21.34	21.62	21.62	-1.64%	15,400,670
Jan 14, 2026	21.38	22.57	21.16	21.98	21.98	2.81%	22,359,430
Jan 13, 2026	21.76	22.13	21.31	21.38	21.38	-3.69%	16,316,340
Jan 12, 2026	22.00	22.36	21.59	22.20	22.20	2.12%	25,966,910
Jan 9, 2026	21.50	21.74	20.90	21.74	21.74	-1.27%	34,484,260
Jan 8, 2026	20.10	22.02	20.08	22.02	22.02	9.99%	26,126,600
Jan 7, 2026	20.21	20.24	19.95	20.02	20.02	-1.23%	8,603,947
Jan 6, 2026	20.00	20.49	19.90	20.27	20.27	1.00%	12,139,650
Jan 5, 2026	19.92	20.18	19.85	20.07	20.07	0.15%	11,186,337
Dec 31, 2025	20.40	20.72	20.04	20.04	20.04	-2.15%	12,271,240