SHE:002963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.53	15.53	14.88	15.40	15.40	-0.90%	3,588,600
Mar 6, 2026	14.97	15.56	14.95	15.54	15.54	3.19%	2,667,200
Mar 5, 2026	15.34	15.81	14.95	15.06	15.06	0.33%	2,975,400
Mar 4, 2026	14.75	15.17	14.53	15.01	15.01	1.35%	4,685,500
Mar 3, 2026	16.15	16.25	14.80	14.81	14.81	-7.73%	5,790,700
Mar 2, 2026	16.30	17.16	15.92	16.05	16.05	-1.23%	7,586,550
Feb 27, 2026	16.29	16.30	15.66	16.25	16.25	-0.25%	3,895,550
Feb 26, 2026	15.81	16.52	15.81	16.29	16.29	3.10%	5,114,400
Feb 25, 2026	15.64	15.90	15.58	15.80	15.80	1.22%	2,544,750
Feb 24, 2026	15.41	15.64	15.23	15.61	15.61	1.89%	2,577,200
Feb 13, 2026	15.29	15.60	15.23	15.32	15.32	0.20%	2,210,900
Feb 12, 2026	15.64	15.69	15.23	15.29	15.29	-1.92%	2,295,400
Feb 11, 2026	15.75	15.82	15.48	15.59	15.59	-1.02%	2,349,700
Feb 10, 2026	15.89	16.07	15.63	15.75	15.75	-0.25%	3,004,400
Feb 9, 2026	15.63	16.02	15.59	15.79	15.79	1.35%	3,476,500
Feb 6, 2026	15.43	15.80	15.36	15.58	15.58	-0.13%	3,264,300
Feb 5, 2026	15.56	15.80	15.45	15.60	15.60	0.26%	2,515,900
Feb 4, 2026	15.43	15.88	15.23	15.56	15.56	1.83%	4,211,700
Feb 3, 2026	15.06	15.50	14.97	15.28	15.28	2.41%	4,841,600
Feb 2, 2026	15.11	15.45	14.80	14.92	14.92	0.88%	6,475,410
Jan 30, 2026	14.22	14.99	14.20	14.79	14.79	3.43%	5,112,800
Jan 29, 2026	14.49	14.92	14.17	14.30	14.30	-1.11%	5,184,400
Jan 28, 2026	15.89	15.95	14.44	14.46	14.46	-9.85%	8,232,700
Jan 27, 2026	15.71	16.05	15.22	16.04	16.04	2.10%	4,472,500
Jan 26, 2026	16.23	16.36	15.63	15.71	15.71	-3.32%	4,530,300
Jan 23, 2026	16.40	16.53	16.20	16.25	16.25	-1.40%	4,666,000
Jan 22, 2026	15.75	16.51	15.67	16.48	16.48	4.70%	5,966,900
Jan 21, 2026	15.54	15.75	15.36	15.74	15.74	1.55%	3,962,000
Jan 20, 2026	15.60	15.84	15.36	15.50	15.50	-0.51%	5,518,100
Jan 19, 2026	15.02	15.97	14.86	15.58	15.58	3.52%	8,431,600
Jan 16, 2026	14.88	15.09	14.53	15.05	15.05	1.69%	3,645,500
Jan 15, 2026	14.85	14.91	14.50	14.80	14.80	-0.34%	3,908,700
Jan 14, 2026	14.78	15.01	14.58	14.85	14.85	0.27%	4,002,200
Jan 13, 2026	15.05	15.09	14.77	14.81	14.81	-1.53%	3,726,900
Jan 12, 2026	15.17	15.20	14.85	15.04	15.04	0.07%	3,741,400
Jan 9, 2026	15.04	15.18	14.71	15.03	15.03	0.33%	3,201,800
Jan 8, 2026	14.60	15.00	14.50	14.98	14.98	2.53%	4,013,900
Jan 7, 2026	14.60	14.87	14.43	14.61	14.61	0.48%	4,088,800
Jan 6, 2026	14.71	15.05	14.49	14.54	14.54	-1.29%	5,029,000
Jan 5, 2026	14.89	15.08	14.70	14.73	14.73	-1.01%	3,624,710
Dec 31, 2025	15.26	15.35	14.84	14.88	14.88	-2.68%	3,842,300
Dec 30, 2025	15.15	15.35	14.74	15.29	15.29	0.39%	4,998,283
Dec 29, 2025	14.95	15.26	14.50	15.23	15.23	1.87%	3,180,600
Dec 26, 2025	15.21	15.64	14.83	14.95	14.95	-1.52%	3,851,000
Dec 25, 2025	14.95	15.20	14.49	15.18	15.18	3.20%	3,429,100
Dec 24, 2025	14.84	14.84	14.48	14.71	14.71	-	3,441,503
Dec 23, 2025	14.85	15.09	14.62	14.71	14.71	-1.61%	3,390,900
Dec 22, 2025	14.89	15.39	14.83	14.95	14.95	-1.25%	3,657,800
Dec 19, 2025	14.66	15.14	14.66	15.14	15.14	3.98%	4,144,685
Dec 18, 2025	14.50	15.15	14.36	14.56	14.56	0.41%	3,229,500