SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.62	16.80	16.14	16.14	16.14	-2.89%	3,251,710
Mar 19, 2026	16.93	16.98	16.54	16.62	16.62	-2.64%	2,985,620
Mar 18, 2026	16.83	17.10	16.75	17.07	17.07	1.43%	2,102,620
Mar 17, 2026	17.40	17.40	16.80	16.83	16.83	-2.66%	2,555,540
Mar 16, 2026	16.85	17.35	16.75	17.29	17.29	2.37%	3,269,660
Mar 13, 2026	17.03	17.34	16.89	16.89	16.89	-2.14%	3,644,680
Mar 12, 2026	17.64	17.73	17.10	17.26	17.26	-2.60%	5,641,680
Mar 11, 2026	17.65	19.09	17.65	17.72	17.72	1.78%	9,420,910
Mar 10, 2026	16.58	17.50	16.57	17.41	17.41	6.35%	7,697,910
Mar 9, 2026	16.40	16.61	16.16	16.37	16.37	-2.39%	6,256,450
Mar 6, 2026	17.01	17.03	16.54	16.77	16.77	-4.34%	11,214,980
Mar 5, 2026	16.80	18.24	16.62	17.53	17.53	5.73%	12,760,250
Mar 4, 2026	16.49	16.82	16.41	16.58	16.58	-1.19%	3,121,470
Mar 3, 2026	17.81	17.81	16.73	16.78	16.78	-4.88%	5,164,300
Mar 2, 2026	18.05	18.10	17.36	17.64	17.64	-3.29%	5,235,740
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