SHE:002849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.65	19.59	17.61	19.59	19.59	9.99%	10,113,080
Mar 5, 2026	17.98	18.29	17.42	17.81	17.81	1.66%	7,209,700
Mar 4, 2026	17.70	18.21	17.37	17.52	17.52	-1.41%	8,641,230
Mar 3, 2026	19.48	19.48	17.69	17.77	17.77	-7.74%	11,439,110
Mar 2, 2026	19.86	19.98	18.99	19.26	19.26	-3.99%	15,058,780
Feb 27, 2026	19.09	20.18	18.72	20.06	20.06	5.14%	12,412,470
Feb 26, 2026	18.42	19.19	18.35	19.08	19.08	3.14%	9,987,760
Feb 25, 2026	18.41	18.74	17.97	18.50	18.50	0.43%	9,668,300
Feb 24, 2026	18.62	18.85	18.11	18.42	18.42	0.60%	8,431,580
Feb 13, 2026	18.18	18.64	18.06	18.31	18.31	0.49%	7,690,170
Feb 12, 2026	18.37	18.68	18.16	18.22	18.22	-0.82%	7,681,570
Feb 11, 2026	18.86	18.95	18.34	18.37	18.37	-2.49%	5,879,100
Feb 10, 2026	18.75	19.28	18.40	18.84	18.84	0.53%	11,103,350
Feb 9, 2026	19.34	19.66	18.61	18.74	18.74	-1.37%	14,087,570
Feb 6, 2026	19.33	19.59	19.00	19.00	19.00	-1.96%	6,224,180
Feb 5, 2026	19.66	19.72	19.20	19.38	19.38	-0.46%	6,067,350
Feb 4, 2026	19.62	19.79	19.28	19.47	19.47	-0.76%	7,813,900
Feb 3, 2026	19.38	19.85	19.00	19.62	19.62	2.88%	8,817,940
Feb 2, 2026	19.46	20.09	18.80	19.07	19.07	-1.04%	9,062,370
Jan 30, 2026	18.54	19.37	18.15	19.27	19.27	3.94%	10,365,890
Jan 29, 2026	18.99	19.34	18.50	18.54	18.54	-2.63%	9,265,060
Jan 28, 2026	19.95	19.95	19.00	19.04	19.04	-3.30%	8,082,420
Jan 27, 2026	19.23	19.91	18.70	19.69	19.69	3.09%	11,082,070
Jan 26, 2026	20.00	20.20	18.90	19.10	19.10	-3.68%	9,807,417
Jan 23, 2026	19.27	20.15	19.17	19.83	19.83	3.44%	9,131,890
Jan 22, 2026	18.95	19.40	18.70	19.17	19.17	0.95%	10,110,650
Jan 21, 2026	18.55	19.10	18.46	18.99	18.99	2.43%	7,507,217
Jan 20, 2026	19.07	19.28	18.46	18.54	18.54	-1.54%	8,971,220
Jan 19, 2026	18.40	19.19	18.31	18.83	18.83	2.62%	13,257,240
Jan 16, 2026	18.50	18.63	18.06	18.35	18.35	0.66%	11,543,070
Jan 15, 2026	17.53	19.08	17.53	18.23	18.23	2.94%	14,936,480
Jan 14, 2026	17.84	18.00	17.38	17.71	17.71	-0.06%	12,522,270
Jan 13, 2026	18.17	18.43	17.64	17.72	17.72	-2.21%	19,935,735
Jan 12, 2026	17.79	18.51	17.17	18.12	18.12	3.25%	37,746,350
Jan 9, 2026	16.25	17.55	16.25	17.55	17.55	10.03%	10,795,530
Jan 8, 2026	16.15	16.35	15.80	15.95	15.95	-1.73%	14,000,360
Jan 7, 2026	16.43	16.72	16.18	16.23	16.23	-1.40%	8,633,330
Jan 6, 2026	16.44	16.57	16.16	16.46	16.46	0.24%	8,498,520
Jan 5, 2026	15.90	16.70	15.89	16.42	16.42	3.27%	11,000,160
Dec 31, 2025	15.75	16.00	15.49	15.90	15.90	1.08%	8,537,530
Dec 30, 2025	15.58	15.98	15.39	15.73	15.73	0.51%	7,838,550
Dec 29, 2025	15.97	15.97	15.25	15.65	15.65	-1.01%	9,992,673
Dec 26, 2025	15.77	15.91	15.55	15.81	15.81	0.76%	10,207,180
Dec 25, 2025	15.36	15.75	15.31	15.69	15.69	2.28%	11,179,230
Dec 24, 2025	15.24	15.57	15.17	15.34	15.34	0.07%	9,887,568
Dec 23, 2025	15.13	15.50	14.98	15.33	15.33	1.39%	16,865,440
Dec 22, 2025	14.79	15.22	14.13	15.12	15.12	1.75%	17,452,080
Dec 19, 2025	14.41	14.95	14.29	14.86	14.86	5.69%	22,128,310
Dec 18, 2025	13.08	14.41	13.03	14.06	14.06	6.76%	13,563,134
Dec 17, 2025	13.16	13.29	12.85	13.17	13.17	0.23%	4,485,100