SHE:002861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.42	19.84	19.30	19.68	19.68	1.60%	4,972,280
Mar 9, 2026	19.27	19.67	18.38	19.37	19.37	-0.51%	7,384,580
Mar 6, 2026	19.70	20.10	19.42	19.47	19.47	-1.96%	5,941,344
Mar 5, 2026	19.20	20.38	19.20	19.86	19.86	1.85%	10,775,459
Mar 4, 2026	19.30	20.05	18.80	19.50	19.50	2.09%	11,235,480
Mar 3, 2026	19.37	20.17	18.95	19.10	19.10	-1.29%	8,830,930
Mar 2, 2026	19.45	20.03	19.25	19.35	19.35	-2.27%	6,540,560
Feb 27, 2026	20.05	20.19	19.66	19.80	19.80	-2.08%	4,868,940
Feb 26, 2026	20.60	20.65	20.16	20.22	20.22	-1.32%	4,530,650
Feb 25, 2026	20.45	20.68	20.22	20.49	20.49	0.54%	7,131,000
Feb 24, 2026	19.51	20.54	19.30	20.38	20.38	5.21%	9,170,780
Feb 13, 2026	19.46	19.70	19.32	19.37	19.37	-0.97%	4,303,513
Feb 12, 2026	19.80	20.00	19.36	19.56	19.56	-1.21%	5,693,030
Feb 11, 2026	20.12	20.18	19.72	19.80	19.80	-1.79%	4,285,200
Feb 10, 2026	20.31	20.39	20.08	20.16	20.16	-0.74%	5,308,797
Feb 9, 2026	19.51	20.69	19.51	20.31	20.31	6.06%	13,158,860
Feb 6, 2026	19.17	19.48	19.04	19.15	19.15	-1.19%	4,141,390
Feb 5, 2026	19.80	19.89	19.31	19.38	19.38	-2.56%	5,068,385
Feb 4, 2026	19.22	20.19	19.05	19.89	19.89	3.06%	8,546,392
Feb 3, 2026	19.74	19.74	19.03	19.30	19.30	-0.16%	5,371,162
Feb 2, 2026	19.95	20.35	19.23	19.33	19.33	-3.30%	5,513,730
Jan 30, 2026	20.01	20.31	19.35	19.99	19.99	-0.15%	7,001,683
Jan 29, 2026	20.60	21.18	19.98	20.02	20.02	-3.75%	11,748,320
Jan 28, 2026	19.48	21.49	19.48	20.80	20.80	5.53%	17,466,260
Jan 27, 2026	18.84	19.79	18.52	19.71	19.71	4.29%	11,501,460
Jan 26, 2026	18.88	19.24	18.35	18.90	18.90	-0.11%	7,253,500
Jan 23, 2026	19.46	19.50	18.86	18.92	18.92	-2.77%	5,964,960
Jan 22, 2026	19.55	20.00	19.40	19.46	19.46	-0.61%	3,942,618
Jan 21, 2026	19.25	19.78	19.08	19.58	19.58	0.98%	4,672,218
Jan 20, 2026	19.80	20.12	19.17	19.39	19.39	-2.07%	6,240,323
Jan 19, 2026	19.46	19.94	19.31	19.80	19.80	1.69%	6,188,460
Jan 16, 2026	19.56	19.68	19.15	19.47	19.47	-0.15%	6,795,610
Jan 15, 2026	18.68	19.80	18.65	19.50	19.50	2.96%	9,740,760
Jan 14, 2026	19.01	19.40	18.63	18.94	18.94	-	7,373,558
Jan 13, 2026	19.19	19.31	18.44	18.94	18.94	-1.04%	9,519,182
Jan 12, 2026	18.72	19.33	18.65	19.14	19.14	2.63%	7,740,890
Jan 9, 2026	18.43	18.78	18.21	18.65	18.65	1.19%	6,554,540
Jan 8, 2026	18.40	18.70	18.20	18.43	18.43	0.05%	5,578,322
Jan 7, 2026	18.32	18.85	18.02	18.42	18.42	0.49%	6,642,100
Jan 6, 2026	18.70	19.32	18.25	18.33	18.33	-2.50%	9,447,414
Jan 5, 2026	17.99	18.80	17.93	18.80	18.80	5.68%	9,216,552
Dec 31, 2025	18.49	18.78	17.53	17.79	17.79	-2.41%	11,012,007
Dec 30, 2025	17.73	18.74	17.60	18.23	18.23	2.82%	7,801,190
Dec 29, 2025	17.98	18.17	17.49	17.73	17.73	-1.88%	7,764,602
Dec 26, 2025	18.30	18.32	17.90	18.07	18.07	-1.74%	3,854,060
Dec 25, 2025	18.43	18.60	18.13	18.39	18.39	0.16%	4,368,780
Dec 24, 2025	18.29	18.62	18.29	18.36	18.36	0.38%	2,922,150
Dec 23, 2025	18.24	18.56	18.12	18.29	18.29	-0.71%	4,200,750
Dec 22, 2025	18.82	18.82	18.35	18.42	18.42	-2.02%	4,679,302
Dec 19, 2025	18.59	18.94	18.51	18.80	18.80	1.13%	4,752,950