SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.80	19.18	18.58	19.09	19.09	1.01%	6,303,400
Mar 5, 2026	18.65	19.06	18.65	18.90	18.90	3.28%	7,049,900
Mar 4, 2026	18.30	18.68	18.20	18.30	18.30	-1.45%	6,931,100
Mar 3, 2026	19.41	19.68	18.54	18.57	18.57	-4.18%	9,503,900
Mar 2, 2026	19.80	20.02	19.26	19.38	19.38	-4.06%	10,416,100
Feb 27, 2026	20.01	20.20	19.98	20.20	20.20	-	7,295,900
Feb 26, 2026	20.26	20.39	20.06	20.20	20.20	0.45%	9,623,800
Feb 25, 2026	19.85	20.21	19.85	20.11	20.11	1.41%	8,959,800
Feb 24, 2026	19.61	19.95	19.60	19.83	19.83	1.74%	7,064,691
Feb 13, 2026	19.50	19.77	19.44	19.49	19.49	-0.56%	5,348,910
Feb 12, 2026	19.79	19.80	19.53	19.60	19.60	-0.96%	7,534,400
Feb 11, 2026	19.81	20.04	19.75	19.79	19.79	-0.50%	8,166,000
Feb 10, 2026	19.96	20.18	19.82	19.89	19.89	-0.30%	9,911,816
Feb 9, 2026	19.90	20.08	19.70	19.95	19.95	1.53%	14,170,010
Feb 6, 2026	19.03	19.88	19.00	19.65	19.65	1.71%	15,691,570
Feb 5, 2026	19.25	19.63	19.10	19.32	19.32	-0.67%	11,672,050
Feb 4, 2026	19.34	19.65	19.17	19.45	19.45	1.57%	13,423,370
Feb 3, 2026	18.98	19.15	18.70	19.15	19.15	2.57%	7,435,800
Feb 2, 2026	18.75	19.36	18.60	18.67	18.67	-1.48%	11,182,800
Jan 30, 2026	18.65	19.10	18.14	18.95	18.95	4.06%	12,638,300
Jan 29, 2026	18.70	18.85	18.11	18.21	18.21	-3.19%	8,455,000
Jan 28, 2026	19.17	19.20	18.78	18.81	18.81	-2.18%	7,004,800
Jan 27, 2026	19.12	19.26	18.25	19.23	19.23	-0.31%	11,811,350
Jan 26, 2026	19.62	19.75	18.99	19.29	19.29	-1.63%	11,955,500
Jan 23, 2026	19.27	19.61	19.25	19.61	19.61	2.46%	14,156,900
Jan 22, 2026	19.30	19.30	19.04	19.14	19.14	-0.16%	8,354,000
Jan 21, 2026	18.56	19.28	18.50	19.17	19.17	2.62%	11,654,331
Jan 20, 2026	19.00	19.04	18.55	18.68	18.68	-2.15%	9,313,042
Jan 19, 2026	18.79	19.24	18.75	19.09	19.09	1.11%	10,738,230
Jan 16, 2026	19.08	19.13	18.69	18.88	18.88	-1.05%	10,417,400
Jan 15, 2026	19.12	19.39	18.80	19.08	19.08	-0.26%	13,756,080
Jan 14, 2026	19.22	19.63	18.90	19.13	19.13	-1.19%	28,808,000
Jan 13, 2026	19.12	20.98	18.70	19.36	19.36	1.52%	30,762,400
Jan 12, 2026	18.41	19.23	18.30	19.07	19.07	3.92%	16,362,320
Jan 9, 2026	18.36	18.42	18.16	18.35	18.35	0.05%	10,723,900
Jan 8, 2026	18.05	18.48	17.98	18.34	18.34	1.21%	9,535,515
Jan 7, 2026	18.22	18.59	18.09	18.12	18.12	-0.93%	10,326,100
Jan 6, 2026	18.19	18.54	18.19	18.29	18.29	0.61%	10,944,600
Jan 5, 2026	18.19	18.37	17.82	18.18	18.18	0.94%	12,190,600
Dec 31, 2025	18.58	18.59	17.96	18.01	18.01	-3.12%	12,737,000
Dec 30, 2025	18.51	18.66	18.20	18.59	18.59	-1.38%	24,218,410
Dec 29, 2025	19.60	19.76	18.71	18.85	18.85	4.96%	34,358,170
Dec 26, 2025	17.79	18.46	17.74	17.96	17.96	1.53%	10,219,400
Dec 25, 2025	17.67	17.78	17.51	17.69	17.69	0.11%	5,154,550
Dec 24, 2025	17.25	17.73	17.25	17.67	17.67	2.49%	7,876,800
Dec 23, 2025	17.10	17.33	17.03	17.24	17.24	0.35%	6,574,050
Dec 22, 2025	17.31	17.44	17.13	17.18	17.18	-0.06%	7,936,500
Dec 19, 2025	17.00	17.32	17.00	17.19	17.19	1.42%	8,531,750
Dec 18, 2025	16.87	17.21	16.81	16.95	16.95	-0.53%	6,608,266
Dec 17, 2025	16.88	17.06	16.42	17.04	17.04	1.25%	8,523,900