SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.12	26.49	24.93	25.08	25.08	-3.39%	3,044,542
Mar 19, 2026	26.76	26.93	25.50	25.96	25.96	-3.42%	2,423,200
Mar 18, 2026	27.09	27.50	26.59	26.88	26.88	-0.19%	2,319,550
Mar 17, 2026	27.62	27.80	26.91	26.93	26.93	-1.64%	1,925,699
Mar 16, 2026	27.08	27.45	26.84	27.38	27.38	0.81%	2,196,800
Mar 13, 2026	27.29	27.74	27.03	27.16	27.16	-0.80%	2,209,900
Mar 12, 2026	28.00	28.30	27.25	27.38	27.38	-2.21%	2,640,200
Mar 11, 2026	28.79	28.85	27.80	28.00	28.00	-2.95%	3,314,800
Mar 10, 2026	28.70	29.47	28.59	28.85	28.85	1.44%	2,931,200
Mar 9, 2026	28.36	28.57	27.60	28.44	28.44	-1.42%	2,130,300
Mar 6, 2026	28.56	29.23	28.38	28.85	28.85	1.05%	2,006,100
Mar 5, 2026	28.37	29.10	27.87	28.55	28.55	2.55%	2,772,200
Mar 4, 2026	27.20	27.99	27.20	27.84	27.84	0.36%	2,868,342
Mar 3, 2026	29.10	29.39	27.50	27.74	27.74	-4.67%	4,396,542
Mar 2, 2026	30.00	30.50	28.80	29.10	29.10	-5.12%	5,274,400
Feb 27, 2026	30.46	30.80	29.95	30.67	30.67	0.89%	3,061,200
Feb 26, 2026	31.24	31.36	29.86	30.40	30.40	-2.44%	4,193,950
Feb 25, 2026	30.95	31.18	30.32	31.16	31.16	0.68%	3,343,600
Feb 24, 2026	30.53	31.05	29.12	30.95	30.95	2.04%	4,383,600
Feb 13, 2026	30.91	30.96	30.03	30.33	30.33	-2.00%	3,764,652
Feb 12, 2026	31.50	31.60	30.85	30.95	30.95	-1.21%	4,443,450
Feb 11, 2026	31.16	31.74	30.52	31.33	31.33	0.10%	4,453,000
Feb 10, 2026	31.49	31.95	30.61	31.30	31.30	-0.32%	5,274,800
Feb 9, 2026	32.39	32.90	30.39	31.40	31.40	-1.91%	7,568,900
Feb 6, 2026	32.96	33.20	31.40	32.01	32.01	-2.41%	9,101,230
Feb 5, 2026	31.08	33.74	31.08	32.80	32.80	5.53%	11,695,100
Feb 4, 2026	28.50	31.08	28.05	31.08	31.08	10.02%	9,273,100
Feb 3, 2026	27.87	28.48	27.30	28.25	28.25	3.03%	4,416,400
Feb 2, 2026	27.64	28.66	27.02	27.42	27.42	-1.01%	5,375,100
Jan 30, 2026	27.80	28.00	26.61	27.70	27.70	0.40%	7,512,100
Jan 29, 2026	28.13	29.00	27.40	27.59	27.59	-2.09%	8,343,174
Jan 28, 2026	27.66	28.39	27.40	28.18	28.18	1.04%	6,806,863
Jan 27, 2026	26.81	28.99	26.81	27.89	27.89	3.60%	10,393,140
Jan 26, 2026	27.01	28.35	26.17	26.92	26.92	-0.44%	9,849,802
Jan 23, 2026	24.78	27.48	24.27	27.04	27.04	8.16%	12,996,350
Jan 22, 2026	23.21	25.53	22.88	25.00	25.00	7.71%	13,895,270
Jan 21, 2026	21.72	23.39	21.64	23.21	23.21	5.98%	8,804,250
Jan 20, 2026	22.15	22.24	21.45	21.90	21.90	-1.08%	5,362,149
Jan 19, 2026	22.18	22.40	21.45	22.14	22.14	-1.20%	6,062,768
Jan 16, 2026	22.80	23.21	21.97	22.41	22.41	-1.28%	9,051,544
Jan 15, 2026	23.29	23.50	22.22	22.70	22.70	-2.37%	11,729,350
Jan 14, 2026	22.51	23.29	22.12	23.25	23.25	2.51%	12,577,450
Jan 13, 2026	22.80	23.11	22.00	22.68	22.68	-0.53%	9,663,368
Jan 12, 2026	21.85	23.25	21.61	22.80	22.80	4.06%	15,876,068
Jan 9, 2026	22.01	22.45	21.61	21.91	21.91	-1.84%	13,484,118
Jan 8, 2026	24.00	24.29	21.90	22.32	22.32	-0.93%	23,537,510
Jan 7, 2026	20.75	22.53	20.30	22.53	22.53	10.01%	15,778,060
Jan 6, 2026	20.90	21.10	20.30	20.48	20.48	-2.24%	10,396,200
Jan 5, 2026	21.00	21.65	20.50	20.95	20.95	-0.05%	11,222,460
Dec 31, 2025	21.64	22.16	20.75	20.96	20.96	-2.96%	11,476,614