SHE:002848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.86	12.38	11.86	12.29	-	3.19%	3,039,400
Mar 9, 2026	11.77	12.13	11.56	11.91	11.91	0.25%	4,222,900
Mar 6, 2026	11.86	11.97	11.75	11.88	11.88	0.17%	2,120,700
Mar 5, 2026	11.82	12.08	11.82	11.86	11.86	1.45%	3,634,200
Mar 4, 2026	11.58	11.80	11.09	11.69	11.69	0.69%	3,176,700
Mar 3, 2026	11.95	12.24	11.55	11.61	11.61	-2.85%	3,894,500
Mar 2, 2026	12.08	12.08	11.75	11.95	11.95	-1.16%	3,734,930
Feb 27, 2026	12.36	12.58	11.93	12.09	12.09	-3.05%	7,817,700
Feb 26, 2026	12.26	12.60	12.18	12.47	12.47	-	3,799,300
Feb 25, 2026	12.78	13.10	12.25	12.47	12.47	-1.89%	6,062,400
Feb 24, 2026	12.49	12.93	12.41	12.71	12.71	2.33%	5,175,100
Feb 13, 2026	12.30	12.68	12.26	12.42	12.42	1.06%	5,360,300
Feb 12, 2026	12.05	12.55	11.86	12.29	12.29	2.08%	7,172,900
Feb 11, 2026	12.00	12.56	11.86	12.04	12.04	0.67%	9,105,900
Feb 10, 2026	11.51	11.96	11.51	11.96	11.96	5.00%	2,633,200
Feb 9, 2026	10.96	11.50	10.96	11.39	11.39	3.55%	5,978,449
Feb 6, 2026	11.13	11.18	10.81	11.00	11.00	-1.17%	4,379,574
Feb 5, 2026	11.08	11.55	11.00	11.13	11.13	-0.18%	4,987,400
Feb 4, 2026	11.39	11.39	10.80	11.15	11.15	-1.33%	5,684,100
Feb 3, 2026	11.28	11.45	10.80	11.30	11.30	0.27%	7,863,500
Feb 2, 2026	11.74	11.80	11.27	11.27	11.27	-4.97%	5,044,300
Jan 30, 2026	12.01	12.20	11.52	11.86	11.86	-2.23%	7,762,000
Jan 29, 2026	13.01	13.38	12.13	12.13	12.13	-5.01%	17,169,240
Jan 28, 2026	12.07	12.77	12.07	12.77	12.77	5.02%	12,064,601
Jan 27, 2026	12.75	13.14	12.09	12.16	12.16	-4.48%	23,305,890
Jan 26, 2026	12.75	12.75	12.38	12.73	12.73	4.86%	14,132,740
Jan 23, 2026	11.99	12.30	11.74	12.14	12.14	2.02%	5,994,000
Jan 22, 2026	11.74	12.10	11.63	11.90	11.90	1.80%	3,350,900
Jan 21, 2026	11.94	12.21	11.40	11.69	11.69	-2.58%	7,683,700
Jan 20, 2026	12.31	12.40	11.80	12.00	12.00	0.59%	9,189,700
Jan 19, 2026	11.16	11.93	11.16	11.93	11.93	5.02%	6,777,900
Jan 16, 2026	12.13	12.42	11.36	11.36	11.36	-5.02%	8,376,800
Jan 15, 2026	11.96	11.96	11.45	11.96	11.96	5.00%	12,608,300
Jan 14, 2026	11.09	11.39	11.09	11.39	11.39	4.98%	2,254,600
Jan 13, 2026	10.78	11.28	10.31	10.85	10.85	0.65%	14,847,025
Jan 12, 2026	10.42	10.78	10.34	10.78	10.78	4.97%	3,629,140
Jan 9, 2026	9.70	10.27	9.70	10.27	10.27	5.01%	12,149,400
Jan 8, 2026	10.17	10.35	9.71	9.78	9.78	-1.71%	12,168,500
Jan 7, 2026	10.40	10.40	9.79	9.95	9.95	0.51%	27,207,240
Jan 6, 2026	9.90	9.90	9.90	9.90	9.90	4.98%	1,307,600
Jan 5, 2026	9.43	9.43	9.43	9.43	9.43	5.01%	1,874,300
Dec 31, 2025	8.55	8.98	8.50	8.98	8.98	5.03%	5,891,900
Dec 30, 2025	8.23	8.62	8.19	8.55	8.55	4.14%	10,268,200
Dec 29, 2025	8.28	8.42	8.05	8.21	8.21	0.12%	7,702,500
Dec 26, 2025	8.30	8.36	8.14	8.20	8.20	-1.20%	4,115,600
Dec 25, 2025	8.18	8.30	8.06	8.30	8.30	1.47%	4,729,000
Dec 24, 2025	8.00	8.35	7.97	8.18	8.18	1.87%	6,540,000
Dec 23, 2025	7.65	8.03	7.58	8.03	8.03	4.97%	6,877,814
Dec 22, 2025	7.87	7.87	7.54	7.65	7.65	-1.54%	3,615,099
Dec 19, 2025	7.59	7.82	7.54	7.77	7.77	2.24%	2,019,000