SHE:002856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.87	12.11	11.18	11.24	11.24	-5.39%	16,094,049
Mar 19, 2026	11.69	12.38	11.69	11.88	11.88	-1.49%	30,018,220
Mar 18, 2026	12.06	12.06	12.06	12.06	12.06	-10.00%	955,900
Mar 17, 2026	13.64	13.79	13.35	13.40	13.40	-1.76%	3,911,903
Mar 16, 2026	13.32	13.82	13.32	13.64	13.64	-0.07%	2,811,003
Mar 13, 2026	13.58	13.86	13.43	13.65	13.65	0.74%	2,944,400
Mar 12, 2026	14.03	14.05	13.48	13.55	13.55	-3.42%	4,004,000
Mar 11, 2026	14.41	14.72	13.87	14.03	14.03	-2.84%	6,241,500
Mar 10, 2026	14.06	14.79	13.89	14.44	14.44	3.44%	6,666,923
Mar 9, 2026	13.58	14.09	13.48	13.96	13.96	1.97%	6,209,300
Mar 6, 2026	13.24	13.76	13.18	13.69	13.69	3.32%	4,506,472
Mar 5, 2026	13.41	13.60	13.15	13.25	13.25	-0.45%	3,869,820
Mar 4, 2026	13.06	13.48	13.06	13.31	13.31	0.15%	4,504,400
Mar 3, 2026	13.54	13.99	13.28	13.29	13.29	-2.35%	6,274,900
Mar 2, 2026	13.91	14.15	13.40	13.61	13.61	-3.20%	6,461,860
Feb 27, 2026	14.20	14.20	13.90	14.06	14.06	-1.26%	5,075,660
Feb 26, 2026	14.51	14.53	14.17	14.24	14.24	-1.52%	4,711,123
Feb 25, 2026	14.88	14.99	14.10	14.46	14.46	-2.36%	9,335,303
Feb 24, 2026	15.26	15.44	14.66	14.81	14.81	-2.31%	7,745,562
Feb 13, 2026	15.40	15.78	15.08	15.16	15.16	-1.24%	5,509,020
Feb 12, 2026	15.68	16.10	15.35	15.35	15.35	-2.17%	5,184,900
Feb 11, 2026	16.20	16.33	15.37	15.69	15.69	-2.18%	7,072,923
Feb 10, 2026	15.88	16.45	15.68	16.04	16.04	2.30%	8,577,656
Feb 9, 2026	15.82	16.55	15.55	15.68	15.68	-1.01%	6,904,891
Feb 6, 2026	15.61	16.16	15.41	15.84	15.84	1.67%	4,834,700
Feb 5, 2026	15.46	15.65	15.31	15.58	15.58	0.97%	3,634,643
Feb 4, 2026	15.50	15.59	15.18	15.43	15.43	0.19%	5,261,884
Feb 3, 2026	15.51	15.95	15.30	15.40	15.40	0.59%	6,519,880
Feb 2, 2026	15.18	15.73	15.00	15.31	15.31	1.59%	6,538,803
Jan 30, 2026	15.01	15.30	14.93	15.07	15.07	0.74%	5,303,000
Jan 29, 2026	15.10	15.56	14.87	14.96	14.96	-1.51%	5,331,000
Jan 28, 2026	15.54	16.19	15.08	15.19	15.19	-2.25%	5,259,800
Jan 27, 2026	15.68	15.82	15.00	15.54	15.54	-0.51%	5,989,332
Jan 26, 2026	15.45	15.97	15.29	15.62	15.62	1.10%	6,079,060
Jan 23, 2026	15.27	15.60	14.98	15.45	15.45	0.91%	5,129,880
Jan 22, 2026	15.21	15.45	14.91	15.31	15.31	0.86%	5,222,220
Jan 21, 2026	14.68	15.49	14.62	15.18	15.18	3.62%	5,810,998
Jan 20, 2026	14.91	14.99	14.52	14.65	14.65	-0.95%	5,222,420
Jan 19, 2026	14.57	14.90	14.12	14.79	14.79	2.35%	6,634,800
Jan 16, 2026	14.80	15.05	14.19	14.45	14.45	-1.57%	7,890,420
Jan 15, 2026	15.00	15.30	14.52	14.68	14.68	-2.33%	8,058,520
Jan 14, 2026	14.52	15.20	14.25	15.03	15.03	5.10%	13,215,580
Jan 13, 2026	14.44	15.30	14.14	14.30	14.30	-2.05%	18,333,300
Jan 12, 2026	13.30	14.60	13.30	14.60	14.60	10.02%	13,539,142
Jan 9, 2026	12.72	13.40	12.51	13.27	13.27	4.90%	9,054,404
Jan 8, 2026	12.47	12.85	12.20	12.65	12.65	1.44%	7,707,924
Jan 7, 2026	12.16	12.66	12.05	12.47	12.47	2.47%	7,346,600
Jan 6, 2026	12.39	12.46	12.08	12.17	12.17	-0.25%	7,572,740
Jan 5, 2026	11.81	12.68	11.68	12.20	12.20	3.30%	11,752,620
Dec 31, 2025	12.08	12.18	11.55	11.81	11.81	-0.34%	9,828,000