SHE:002858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.48	14.80	14.24	14.73	14.73	1.17%	5,456,400
Mar 26, 2026	15.38	15.98	14.55	14.56	14.56	-4.27%	9,038,100
Mar 25, 2026	14.36	15.29	14.22	15.21	15.21	5.92%	8,068,400
Mar 24, 2026	13.82	14.38	13.55	14.36	14.36	6.21%	7,496,784
Mar 23, 2026	14.54	14.54	13.36	13.52	13.52	-8.65%	7,776,015
Mar 20, 2026	15.03	15.40	14.77	14.80	14.80	-1.53%	5,401,800
Mar 19, 2026	15.30	15.32	15.00	15.03	15.03	-2.84%	4,267,200
Mar 18, 2026	15.33	15.54	15.13	15.47	15.47	1.78%	4,106,900
Mar 17, 2026	16.29	16.34	15.18	15.20	15.20	-5.59%	6,640,500
Mar 16, 2026	15.38	16.66	15.38	16.10	16.10	4.68%	10,053,000
Mar 13, 2026	15.55	15.77	15.32	15.38	15.38	-0.84%	4,003,600
Mar 12, 2026	15.92	16.00	15.32	15.51	15.51	-2.51%	5,635,300
Mar 11, 2026	15.97	16.59	15.90	15.91	15.91	-0.62%	7,373,000
Mar 10, 2026	15.77	16.28	15.61	16.01	16.01	3.22%	5,672,800
Mar 9, 2026	15.50	15.71	15.17	15.51	15.51	-1.40%	5,474,200
Mar 6, 2026	15.01	16.00	14.98	15.73	15.73	4.10%	5,777,800
Mar 5, 2026	15.20	15.49	15.02	15.11	15.11	0.73%	5,217,000
Mar 4, 2026	15.35	15.35	14.86	15.00	15.00	-2.91%	6,210,500
Mar 3, 2026	16.29	16.48	15.31	15.45	15.45	-4.39%	6,951,000
Mar 2, 2026	16.48	16.82	16.09	16.16	16.16	-3.41%	5,730,700
Feb 27, 2026	16.55	16.96	16.38	16.73	16.73	1.03%	4,137,000
Feb 26, 2026	16.90	16.95	16.49	16.56	16.56	-0.90%	3,867,000
Feb 25, 2026	17.09	17.25	16.68	16.71	16.71	-2.51%	5,259,200
Feb 24, 2026	17.06	17.20	16.76	17.14	17.14	1.42%	5,986,500
Feb 13, 2026	16.64	17.12	16.64	16.90	16.90	0.90%	5,015,700
Feb 12, 2026	17.05	17.05	16.56	16.75	16.75	-1.41%	4,485,900
Feb 11, 2026	17.14	17.16	16.74	16.99	16.99	-0.35%	7,193,000
Feb 10, 2026	16.76	17.21	16.59	17.05	17.05	2.16%	7,055,700
Feb 9, 2026	16.50	16.75	16.37	16.69	16.69	2.02%	4,523,200
Feb 6, 2026	16.38	16.57	16.03	16.36	16.36	-	5,453,600
Feb 5, 2026	16.04	16.83	15.88	16.36	16.36	2.19%	7,767,500
Feb 4, 2026	16.15	16.22	15.90	16.01	16.01	-0.62%	5,422,900
Feb 3, 2026	15.88	16.18	15.87	16.11	16.11	2.03%	4,820,000
Feb 2, 2026	15.92	16.36	15.70	15.79	15.79	-1.31%	5,499,684
Jan 30, 2026	16.18	16.35	15.88	16.00	16.00	-0.44%	7,183,300
Jan 29, 2026	15.60	16.66	15.38	16.07	16.07	2.62%	10,769,800
Jan 28, 2026	15.90	16.07	15.60	15.66	15.66	-1.76%	5,231,600
Jan 27, 2026	16.03	16.04	15.24	15.94	15.94	0.13%	8,428,600
Jan 26, 2026	16.45	16.65	15.71	15.92	15.92	-4.96%	10,389,000
Jan 23, 2026	16.90	16.98	16.61	16.75	16.75	-0.95%	8,169,900
Jan 22, 2026	16.93	17.03	16.45	16.91	16.91	-0.70%	8,818,705
Jan 21, 2026	17.01	17.17	16.54	17.03	17.03	2.34%	13,146,300
Jan 20, 2026	16.74	17.01	16.48	16.64	16.64	0.06%	6,634,100
Jan 19, 2026	16.43	17.14	16.43	16.63	16.63	1.22%	7,502,900
Jan 16, 2026	17.03	17.10	16.27	16.43	16.43	-3.30%	8,768,700
Jan 15, 2026	16.88	17.60	16.78	16.99	16.99	0.18%	10,271,848
Jan 14, 2026	17.14	17.44	16.64	16.96	16.96	-0.82%	14,056,290
Jan 13, 2026	17.40	17.97	17.01	17.10	17.10	-1.67%	22,037,800
Jan 12, 2026	16.06	17.39	15.71	17.39	17.39	9.99%	16,603,100
Jan 9, 2026	15.68	15.88	15.56	15.81	15.81	0.96%	5,215,000