SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.38	18.45	18.10	18.24	18.24	0.05%	3,395,360
Feb 26, 2026	18.80	18.80	18.14	18.23	18.23	-2.98%	4,441,620
Feb 25, 2026	18.90	18.97	18.71	18.79	18.79	0.27%	2,638,900
Feb 24, 2026	18.90	19.04	18.61	18.74	18.74	-0.64%	3,179,190
Feb 13, 2026	19.01	19.14	18.82	18.86	18.86	-0.53%	2,988,465
Feb 12, 2026	19.22	19.47	18.96	18.96	18.96	-1.51%	3,569,445
Feb 11, 2026	19.46	19.68	18.94	19.25	19.25	-1.58%	7,346,320
Feb 10, 2026	19.15	19.93	19.01	19.56	19.56	2.57%	7,386,240
Feb 9, 2026	18.75	19.17	18.50	19.07	19.07	2.69%	5,593,960
Feb 6, 2026	18.71	18.81	18.31	18.57	18.57	-0.96%	5,114,680
Feb 5, 2026	18.55	19.32	18.55	18.75	18.75	0.27%	6,588,220
Feb 4, 2026	18.80	19.28	18.52	18.70	18.70	-0.48%	5,086,260
Feb 3, 2026	18.39	18.80	18.07	18.79	18.79	2.12%	4,855,945
Feb 2, 2026	17.33	18.79	17.31	18.40	18.40	0.11%	7,130,360
Jan 30, 2026	18.54	18.67	18.27	18.38	18.38	-1.82%	3,416,218
Jan 29, 2026	18.60	19.08	18.30	18.72	18.72	0.32%	4,727,450
Jan 28, 2026	19.16	19.27	18.61	18.66	18.66	-2.56%	5,088,140
Jan 27, 2026	19.28	19.47	18.57	19.15	19.15	-0.83%	6,906,180
Jan 26, 2026	19.49	19.66	18.97	19.31	19.31	-0.92%	8,209,328
Jan 23, 2026	19.40	19.71	19.30	19.49	19.49	0.57%	4,571,960
Jan 22, 2026	19.34	19.58	19.25	19.38	19.38	-0.36%	4,951,090
Jan 21, 2026	19.47	19.58	19.02	19.45	19.45	-0.82%	5,709,460
Jan 20, 2026	19.79	20.58	19.40	19.61	19.61	-0.81%	7,922,980
Jan 19, 2026	20.18	20.57	19.71	19.77	19.77	-2.75%	7,100,460
Jan 16, 2026	20.22	20.54	19.55	20.33	20.33	0.59%	11,318,900
Jan 15, 2026	20.96	21.06	20.08	20.21	20.21	-3.53%	8,723,225
Jan 14, 2026	21.00	21.76	20.72	20.95	20.95	0.05%	13,768,020
Jan 13, 2026	22.07	22.23	20.77	20.94	20.94	-3.72%	12,727,840
Jan 12, 2026	21.00	22.10	20.77	21.75	21.75	6.20%	15,640,880
Jan 9, 2026	19.36	20.75	19.20	20.48	20.48	6.06%	14,072,120
Jan 8, 2026	19.06	19.39	18.95	19.31	19.31	0.36%	4,607,360
Jan 7, 2026	19.36	19.58	19.22	19.24	19.24	-0.82%	4,861,400
Jan 6, 2026	19.37	19.68	19.10	19.40	19.40	-1.02%	6,250,160
Jan 5, 2026	19.48	19.76	19.38	19.60	19.60	0.36%	5,026,240
Dec 31, 2025	19.61	19.76	19.25	19.53	19.53	0.41%	4,046,300
Dec 30, 2025	19.90	19.90	19.43	19.45	19.45	-2.51%	4,994,640
Dec 29, 2025	19.81	20.18	19.77	19.95	19.95	0.20%	4,523,660
Dec 26, 2025	20.17	20.17	19.77	19.91	19.91	-1.39%	5,838,170
Dec 25, 2025	20.26	20.38	20.00	20.19	20.19	-0.35%	4,703,280
Dec 24, 2025	19.99	20.40	19.99	20.26	20.26	1.20%	4,658,140
Dec 23, 2025	20.40	20.42	19.92	20.02	20.02	-2.25%	5,888,680
Dec 22, 2025	20.88	20.98	20.29	20.48	20.48	-0.53%	7,784,955
Dec 19, 2025	21.00	21.15	19.88	20.59	20.59	0.39%	10,509,690
Dec 18, 2025	20.97	21.48	20.51	20.51	20.51	-0.97%	10,265,270
Dec 17, 2025	20.91	21.23	20.05	20.71	20.71	-0.96%	8,843,260
Dec 16, 2025	21.44	22.04	20.91	20.91	20.91	-4.61%	12,924,460
Dec 15, 2025	21.50	22.44	21.03	21.92	21.92	0.60%	21,353,880
Dec 12, 2025	19.74	21.79	19.74	21.79	21.79	9.99%	16,932,160
Dec 11, 2025	20.38	20.46	19.75	19.81	19.81	-1.64%	7,248,080
Dec 10, 2025	20.34	20.35	19.83	20.14	20.14	-1.23%	8,559,724