SHE:002969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	24.65	25.20	22.80	23.00	23.00	-8.95%	77,683,560
Mar 25, 2026	25.55	26.36	25.18	25.26	25.26	-4.50%	65,180,910
Mar 24, 2026	25.42	26.57	23.60	26.45	26.45	6.01%	78,719,419
Mar 23, 2026	26.12	27.18	24.71	24.95	24.95	-9.14%	71,900,389
Mar 20, 2026	27.60	28.60	26.73	27.46	27.46	-0.62%	67,216,340
Mar 19, 2026	26.60	28.33	25.25	27.63	27.63	2.33%	86,621,560
Mar 18, 2026	28.51	29.40	26.11	27.00	27.00	-6.90%	103,791,800
Mar 17, 2026	27.98	29.58	27.50	29.00	29.00	3.42%	98,367,336
Mar 16, 2026	26.50	28.98	25.71	28.04	28.04	5.93%	112,185,932
Mar 13, 2026	23.88	26.47	23.50	26.47	26.47	10.02%	101,064,233
Mar 12, 2026	26.00	26.24	23.66	24.06	24.06	-4.64%	90,340,687
Mar 11, 2026	27.00	28.19	24.03	25.23	25.23	-2.62%	156,199,855
Mar 10, 2026	24.50	25.91	24.20	25.91	25.91	10.02%	48,351,995
Mar 9, 2026	23.98	24.74	22.60	23.55	23.55	-5.42%	67,267,950
Mar 6, 2026	23.40	25.00	23.16	24.90	24.90	4.27%	78,772,678
Mar 5, 2026	21.99	23.95	21.88	23.88	23.88	9.14%	98,279,640
Mar 4, 2026	20.22	22.30	19.95	21.88	21.88	5.19%	79,305,810
Mar 3, 2026	22.51	22.98	20.65	20.80	20.80	-5.88%	90,478,130
Mar 2, 2026	22.80	23.23	21.81	22.10	22.10	-5.92%	86,736,157
Feb 27, 2026	22.81	24.56	22.14	23.49	23.49	-1.14%	90,802,590
Feb 26, 2026	25.50	25.88	23.76	23.76	23.76	-10.00%	96,089,142
Feb 25, 2026	28.80	29.27	26.30	26.40	26.40	-9.65%	100,499,128
Feb 24, 2026	31.00	31.80	27.10	29.22	29.22	-2.76%	93,133,478
Feb 13, 2026	31.55	33.38	30.05	30.05	30.05	-10.00%	99,754,060
Feb 12, 2026	31.60	33.54	30.46	33.39	33.39	6.68%	83,843,050
Feb 11, 2026	29.60	31.50	27.80	31.30	31.30	2.89%	94,479,247
Feb 10, 2026	28.03	30.42	28.03	30.42	30.42	10.02%	79,165,400
Feb 9, 2026	27.00	27.69	26.00	27.65	27.65	6.39%	72,866,590
Feb 6, 2026	25.30	27.48	24.33	25.99	25.99	2.77%	96,634,670
Feb 5, 2026	22.55	25.29	22.28	25.29	25.29	10.00%	80,544,895
Feb 4, 2026	23.40	23.85	22.80	22.99	22.99	-3.36%	56,538,210
Feb 3, 2026	24.15	24.50	22.28	23.79	23.79	2.63%	84,456,810
Feb 2, 2026	20.85	25.40	20.85	23.18	23.18	0.04%	122,587,429
Jan 23, 2026	21.03	23.48	20.81	23.17	23.17	8.52%	92,600,279
Jan 22, 2026	20.99	21.35	20.11	21.35	21.35	9.99%	113,898,346
Jan 21, 2026	20.80	20.80	18.90	19.41	19.41	2.59%	126,941,188
Jan 20, 2026	18.92	18.92	18.45	18.92	18.92	10.00%	23,912,460
Jan 19, 2026	16.54	17.20	16.54	17.20	17.20	9.97%	43,280,940
Jan 16, 2026	16.35	17.50	15.64	15.64	15.64	-10.01%	103,348,500
Jan 15, 2026	19.19	20.50	17.38	17.38	17.38	-9.99%	133,647,033
Jan 14, 2026	18.85	19.31	18.00	19.31	19.31	10.03%	57,824,951
Jan 13, 2026	18.24	18.24	16.55	17.55	17.55	5.85%	143,638,060
Jan 12, 2026	16.58	16.58	16.58	16.58	16.58	10.02%	4,305,148
Jan 6, 2026	13.70	15.07	13.70	15.07	15.07	10.00%	114,256,900
Jan 5, 2026	12.73	13.90	12.06	13.70	13.70	8.21%	166,431,300
Dec 31, 2025	13.04	13.04	12.01	12.66	12.66	6.84%	243,685,100
Dec 30, 2025	11.85	11.85	11.85	11.85	11.85	10.03%	8,274,524
Dec 29, 2025	10.77	10.77	10.77	10.77	10.77	10.01%	8,883,845
Dec 26, 2025	9.79	9.79	9.79	9.79	9.79	10.00%	2,588,493
Dec 25, 2025	8.90	8.90	8.90	8.90	8.90	10.01%	2,063,561