SHE:300002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.02	12.05	11.76	11.78	11.78	-1.59%	55,214,590
Feb 25, 2026	12.05	12.13	11.94	11.97	11.97	-0.50%	48,662,380
Feb 24, 2026	12.35	12.37	11.96	12.03	12.03	-1.47%	50,799,030
Feb 13, 2026	12.49	12.59	12.20	12.21	12.21	-2.94%	59,363,396
Feb 12, 2026	12.40	12.69	12.19	12.58	12.58	1.86%	82,882,990
Feb 11, 2026	12.43	12.65	12.33	12.35	12.35	-1.52%	65,411,390
Feb 10, 2026	12.05	12.74	11.99	12.54	12.54	4.15%	119,620,100
Feb 9, 2026	11.98	12.14	11.94	12.04	12.04	2.56%	51,225,165
Feb 6, 2026	11.78	11.96	11.51	11.74	11.74	-1.01%	48,803,038
Feb 5, 2026	11.87	12.01	11.83	11.86	11.86	-1.00%	36,742,860
Feb 4, 2026	12.18	12.22	11.78	11.98	11.98	-2.68%	86,555,380
Feb 3, 2026	12.01	12.34	11.94	12.31	12.31	3.97%	80,142,330
Feb 2, 2026	12.17	12.43	11.82	11.84	11.84	-3.19%	76,817,790
Jan 30, 2026	12.53	12.58	12.16	12.23	12.23	-3.24%	81,753,000
Jan 29, 2026	12.46	13.00	12.13	12.64	12.64	0.24%	128,461,600
Jan 28, 2026	12.14	12.76	12.10	12.61	12.61	3.87%	109,963,800
Jan 27, 2026	12.44	12.55	11.99	12.14	12.14	-2.41%	80,554,314
Jan 26, 2026	12.64	12.68	12.15	12.44	12.44	-1.19%	76,932,210
Jan 23, 2026	12.38	12.63	12.31	12.59	12.59	2.03%	63,117,020
Jan 22, 2026	12.31	12.46	12.24	12.34	12.34	0.24%	47,706,470
Jan 21, 2026	12.22	12.46	12.14	12.31	12.31	0.08%	48,392,950
Jan 20, 2026	12.56	12.68	12.21	12.30	12.30	-1.44%	66,281,660
Jan 19, 2026	12.59	12.76	12.42	12.48	12.48	-1.73%	74,519,640
Jan 16, 2026	13.19	13.20	12.54	12.70	12.70	-3.35%	112,606,900
Jan 15, 2026	13.22	13.48	12.88	13.14	13.14	-1.79%	126,349,221
Jan 14, 2026	13.13	13.99	13.09	13.38	13.38	1.75%	214,078,400
Jan 13, 2026	13.50	13.92	12.78	13.15	13.15	-0.98%	221,938,400
Jan 12, 2026	12.50	13.39	12.48	13.28	13.28	7.88%	214,095,800
Jan 9, 2026	11.80	12.34	11.78	12.31	12.31	4.06%	134,909,400
Jan 8, 2026	11.68	11.95	11.60	11.83	11.83	0.94%	68,182,500
Jan 7, 2026	11.74	11.98	11.66	11.72	11.72	-0.51%	69,407,660
Jan 6, 2026	11.79	11.90	11.68	11.78	11.78	-0.59%	84,219,750
Jan 5, 2026	11.58	11.88	11.57	11.85	11.85	2.86%	71,815,330
Dec 31, 2025	11.33	11.62	11.28	11.52	11.52	1.77%	57,824,312
Dec 30, 2025	11.18	11.44	11.15	11.32	11.32	1.07%	41,525,000
Dec 29, 2025	11.36	11.37	11.16	11.20	11.20	-1.50%	37,299,470
Dec 26, 2025	11.39	11.50	11.30	11.37	11.37	0.09%	38,376,860
Dec 25, 2025	11.30	11.41	11.25	11.36	11.36	0.53%	36,367,482
Dec 24, 2025	11.21	11.33	11.10	11.30	11.30	0.89%	34,240,650
Dec 23, 2025	11.28	11.34	11.13	11.20	11.20	-0.71%	33,824,580
Dec 22, 2025	11.34	11.39	11.27	11.28	11.28	-0.27%	31,386,570
Dec 19, 2025	11.19	11.41	11.18	11.31	11.31	1.16%	31,065,000
Dec 18, 2025	11.16	11.43	11.11	11.18	11.18	-0.80%	34,504,157
Dec 17, 2025	10.98	11.32	10.93	11.27	11.27	2.45%	38,401,750
Dec 16, 2025	11.16	11.19	10.95	11.00	11.00	-1.79%	31,784,090
Dec 15, 2025	11.39	11.47	11.17	11.20	11.20	-1.67%	33,210,300
Dec 12, 2025	11.01	11.46	11.01	11.39	11.39	3.26%	61,917,040
Dec 11, 2025	11.26	11.28	11.01	11.03	11.03	-2.04%	26,241,030
Dec 10, 2025	11.10	11.30	10.98	11.26	11.26	1.35%	32,927,860
Dec 9, 2025	11.21	11.30	11.09	11.11	11.11	-1.16%	24,131,860