SHE:002986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.01	16.74	15.86	16.56	16.56	3.44%	33,649,815
Mar 5, 2026	14.67	16.01	14.62	16.01	16.01	10.03%	28,580,780
Mar 4, 2026	14.41	14.62	14.02	14.55	14.55	-1.29%	17,183,270
Mar 3, 2026	14.22	15.52	14.15	14.74	14.74	3.66%	28,611,020
Mar 2, 2026	14.43	14.59	13.93	14.22	14.22	-1.11%	21,175,890
Feb 27, 2026	14.14	14.43	13.90	14.38	14.38	1.70%	6,466,872
Feb 26, 2026	14.09	14.20	13.77	14.14	14.14	0.21%	6,555,343
Feb 25, 2026	13.60	14.70	13.58	14.11	14.11	4.75%	15,361,020
Feb 24, 2026	13.44	13.74	13.17	13.47	13.47	0.75%	5,982,718
Feb 13, 2026	13.59	13.64	13.21	13.37	13.37	-0.96%	7,130,714
Feb 12, 2026	13.04	13.60	13.00	13.50	13.50	3.21%	10,898,490
Feb 11, 2026	12.69	13.30	12.62	13.08	13.08	3.40%	10,880,300
Feb 10, 2026	12.77	12.77	12.44	12.65	12.65	-	4,295,400
Feb 9, 2026	12.76	12.82	12.60	12.65	12.65	-0.63%	5,202,372
Feb 6, 2026	12.03	12.80	11.94	12.73	12.73	5.38%	10,149,942
Feb 5, 2026	12.18	12.24	12.06	12.08	12.08	-1.31%	3,637,992
Feb 4, 2026	12.17	12.48	12.16	12.24	12.24	0.25%	5,029,967
Feb 3, 2026	12.04	12.28	11.95	12.21	12.21	1.50%	5,661,324
Feb 2, 2026	12.53	12.65	12.03	12.03	12.03	-3.99%	6,880,701
Jan 30, 2026	12.30	12.84	12.23	12.53	12.53	1.38%	9,490,964
Jan 29, 2026	12.05	12.54	11.99	12.36	12.36	2.49%	11,549,938
Jan 28, 2026	11.97	12.29	11.93	12.06	12.06	0.84%	7,206,200
Jan 27, 2026	12.13	12.19	11.83	11.96	11.96	-1.64%	6,372,416
Jan 26, 2026	12.29	12.37	12.08	12.16	12.16	-0.16%	5,332,436
Jan 23, 2026	12.06	12.44	12.06	12.18	12.18	1.08%	5,992,662
Jan 22, 2026	12.15	12.29	12.00	12.05	12.05	-0.50%	6,006,434
Jan 21, 2026	11.86	12.14	11.75	12.11	12.11	1.85%	8,424,074
Jan 20, 2026	11.79	11.97	11.62	11.89	11.89	0.68%	7,509,145
Jan 19, 2026	11.12	12.17	11.11	11.81	11.81	5.73%	17,349,700
Jan 16, 2026	11.17	11.23	11.04	11.17	11.17	-0.09%	3,843,574
Jan 15, 2026	11.03	11.25	10.95	11.18	11.18	0.90%	4,352,924
Jan 14, 2026	11.03	11.13	10.92	11.08	11.08	0.36%	5,081,891
Jan 13, 2026	11.14	11.23	11.04	11.04	11.04	-0.99%	4,434,620
Jan 12, 2026	11.18	11.18	11.03	11.15	11.15	0.36%	4,559,607
Jan 9, 2026	11.25	11.29	10.99	11.11	11.11	-0.63%	4,499,249
Jan 8, 2026	11.08	11.38	11.06	11.18	11.18	0.45%	4,243,784
Jan 7, 2026	11.56	11.56	11.08	11.13	11.13	-3.55%	7,604,158
Jan 6, 2026	10.81	11.76	10.75	11.54	11.54	6.85%	13,436,632
Jan 5, 2026	10.79	10.91	10.72	10.80	10.80	0.37%	2,948,076
Dec 31, 2025	10.70	10.88	10.65	10.76	10.76	0.65%	2,678,940
Dec 30, 2025	10.82	10.83	10.66	10.69	10.69	-1.29%	1,843,431
Dec 29, 2025	10.76	10.88	10.67	10.83	10.83	0.74%	2,159,636
Dec 26, 2025	11.01	11.01	10.75	10.75	10.75	-1.47%	1,645,892
Dec 25, 2025	10.89	11.02	10.81	10.91	10.91	0.65%	2,969,649
Dec 24, 2025	10.83	10.87	10.72	10.84	10.84	0.56%	1,611,277
Dec 23, 2025	10.83	10.86	10.70	10.78	10.78	-0.46%	2,149,379
Dec 22, 2025	10.82	11.00	10.80	10.83	10.83	0.28%	2,863,727
Dec 19, 2025	10.57	10.81	10.52	10.80	10.80	2.18%	2,934,020
Dec 18, 2025	10.38	10.58	10.29	10.57	10.57	2.42%	2,564,972
Dec 17, 2025	10.52	10.52	10.21	10.32	10.32	-1.90%	2,880,669