SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.49	42.96	34.88	42.96	-	10.01%	325,710,069
Mar 6, 2026	34.88	39.05	34.59	39.05	39.05	10.00%	204,167,400
Mar 5, 2026	37.88	37.88	35.05	35.50	35.50	-4.57%	182,000,700
Mar 4, 2026	36.50	38.99	36.42	37.20	37.20	-0.83%	226,274,300
Mar 3, 2026	36.17	37.80	35.32	37.51	37.51	4.69%	245,798,100
Mar 2, 2026	36.49	37.48	35.65	35.83	35.83	-1.89%	251,355,800
Feb 27, 2026	33.50	36.52	33.36	36.52	36.52	10.00%	93,619,810
Feb 26, 2026	32.30	33.48	32.10	33.20	33.20	2.85%	62,497,020
Feb 25, 2026	32.68	32.79	32.22	32.28	32.28	0.31%	32,678,550
Feb 24, 2026	33.44	33.48	31.88	32.18	32.18	-2.96%	47,500,210
Feb 13, 2026	32.50	33.85	32.38	33.16	33.16	1.87%	63,901,900
Feb 12, 2026	32.03	32.70	31.91	32.55	32.55	2.75%	55,032,090
Feb 11, 2026	31.70	32.22	31.58	31.68	31.68	-0.38%	30,824,765
Feb 10, 2026	31.52	31.99	31.30	31.80	31.80	1.11%	37,785,575
Feb 9, 2026	31.36	31.55	31.19	31.45	31.45	2.18%	29,487,700
Feb 6, 2026	30.71	31.20	30.28	30.78	30.78	-0.39%	24,381,770
Feb 5, 2026	31.00	31.25	30.81	30.90	30.90	-1.37%	22,949,870
Feb 4, 2026	31.49	31.59	30.90	31.33	31.33	-1.17%	32,701,970
Feb 3, 2026	31.24	31.77	31.10	31.70	31.70	2.13%	33,444,740
Feb 2, 2026	31.68	32.14	31.04	31.04	31.04	-2.02%	34,748,498
Jan 30, 2026	32.36	32.81	31.55	31.68	31.68	-3.18%	47,945,950
Jan 29, 2026	33.17	33.80	32.33	32.72	32.72	-1.33%	54,709,550
Jan 28, 2026	33.30	33.74	33.00	33.16	33.16	0.06%	37,399,740
Jan 27, 2026	33.02	33.45	32.00	33.14	33.14	0.15%	49,662,062
Jan 26, 2026	33.67	34.49	32.70	33.09	33.09	-1.96%	55,928,699
Jan 23, 2026	33.39	33.86	33.38	33.75	33.75	0.54%	42,426,460
Jan 22, 2026	33.48	34.15	33.41	33.57	33.57	0.27%	39,262,590
Jan 21, 2026	32.89	33.66	32.82	33.48	33.48	1.00%	48,744,150
Jan 20, 2026	33.85	34.28	32.80	33.15	33.15	-1.84%	63,894,300
Jan 19, 2026	33.94	34.40	33.63	33.77	33.77	-1.29%	53,349,660
Jan 16, 2026	34.70	35.38	33.81	34.21	34.21	-3.12%	98,265,430
Jan 15, 2026	37.40	37.50	35.20	35.31	35.31	-1.04%	122,374,660
Jan 14, 2026	34.56	36.55	34.56	35.68	35.68	3.24%	147,629,900
Jan 13, 2026	36.89	36.99	34.42	34.56	34.56	-6.29%	142,828,200
Jan 12, 2026	35.77	37.77	35.38	36.88	36.88	5.07%	186,462,100
Jan 9, 2026	33.57	35.10	33.40	35.10	35.10	2.69%	140,688,978
Jan 8, 2026	34.21	35.28	33.78	34.18	34.18	1.33%	121,950,130
Jan 7, 2026	34.27	34.60	33.47	33.73	33.73	-1.58%	95,541,140
Jan 6, 2026	33.42	34.51	33.26	34.27	34.27	1.54%	109,420,600
Jan 5, 2026	33.10	33.99	32.94	33.75	33.75	1.96%	102,748,100
Dec 31, 2025	33.75	34.41	33.05	33.10	33.10	-3.13%	110,129,062
Dec 30, 2025	34.00	34.88	33.84	34.17	34.17	1.18%	203,069,100
Dec 29, 2025	31.88	33.77	31.86	33.77	33.77	10.00%	177,344,600
Dec 26, 2025	30.54	31.08	30.45	30.70	30.70	0.29%	33,682,910
Dec 25, 2025	30.52	30.70	30.40	30.61	30.61	0.29%	24,443,040
Dec 24, 2025	29.90	30.70	29.88	30.52	30.52	1.60%	35,215,700
Dec 23, 2025	30.27	30.43	29.91	30.04	30.04	-0.76%	22,970,940
Dec 22, 2025	30.10	30.50	30.10	30.27	30.27	0.50%	22,803,420
Dec 19, 2025	29.82	30.20	29.82	30.12	30.12	1.69%	26,881,110
Dec 18, 2025	29.80	30.22	29.61	29.62	29.62	-1.37%	20,494,240
Dec 17, 2025	29.63	30.15	29.13	30.03	30.03	1.25%	31,889,576
Dec 16, 2025	30.51	30.58	29.61	29.66	29.66	-2.79%	28,097,423
Dec 15, 2025	30.66	31.00	30.42	30.51	30.51	-1.26%	24,165,720
Dec 12, 2025	29.88	30.96	29.69	30.90	30.90	3.07%	56,483,480
Dec 11, 2025	30.60	30.70	29.88	29.98	29.98	-1.99%	33,237,428
Dec 10, 2025	30.30	30.69	30.14	30.59	30.59	-0.03%	25,731,450
Dec 9, 2025	31.00	31.41	30.57	30.60	30.60	-1.29%	30,228,480
Dec 8, 2025	30.66	31.19	30.66	31.00	31.00	1.14%	29,968,670
Dec 5, 2025	30.35	30.68	29.91	30.65	30.65	0.79%	29,016,640
Dec 4, 2025	30.30	30.69	29.85	30.41	30.41	0.03%	32,410,140
Dec 3, 2025	31.10	31.20	30.38	30.40	30.40	-2.60%	36,169,929
Dec 2, 2025	32.26	32.26	31.20	31.21	31.21	-2.80%	37,979,140
Dec 1, 2025	31.70	32.17	31.66	32.11	32.11	1.39%	33,297,940
Nov 28, 2025	31.40	31.67	31.10	31.67	31.67	0.70%	28,580,210
Nov 27, 2025	31.61	32.20	31.43	31.45	31.45	-1.41%	35,795,360
Nov 26, 2025	31.92	32.41	31.57	31.90	31.90	-0.65%	43,928,030
Nov 25, 2025	32.26	32.80	32.10	32.11	32.11	-0.46%	49,893,270
Nov 24, 2025	32.60	32.70	30.87	32.26	32.26	0.12%	61,397,773
Nov 21, 2025	33.48	34.15	32.21	32.22	32.22	-5.26%	59,403,880
Nov 20, 2025	33.52	34.50	33.01	34.01	34.01	1.46%	66,474,260
Nov 19, 2025	34.85	34.88	33.30	33.52	33.52	-3.26%	66,853,080
Nov 18, 2025	34.00	35.05	33.47	34.65	34.65	2.06%	107,100,200
Nov 17, 2025	32.67	34.47	32.67	33.95	33.95	6.33%	102,237,600
Nov 14, 2025	31.45	32.56	31.31	31.93	31.93	0.60%	49,722,850
Nov 13, 2025	31.16	31.76	30.97	31.74	31.74	1.63%	33,999,430
Nov 12, 2025	31.50	31.67	30.87	31.23	31.23	-1.51%	38,362,350
Nov 11, 2025	32.83	32.83	31.68	31.71	31.71	-3.23%	49,542,690
Nov 10, 2025	33.15	33.35	32.50	32.77	32.77	-1.03%	41,479,050
Nov 7, 2025	33.57	33.59	33.10	33.11	33.11	-2.24%	35,711,240
Nov 6, 2025	33.72	34.00	33.18	33.87	33.87	1.10%	40,032,260
Nov 5, 2025	33.64	33.95	33.10	33.50	33.50	-1.82%	43,222,170
Nov 4, 2025	34.62	34.76	34.00	34.12	34.12	-2.37%	41,609,050
Nov 3, 2025	34.27	35.00	34.20	34.95	34.95	2.01%	56,006,080
Oct 31, 2025	34.01	34.58	33.86	34.26	34.26	0.74%	39,302,030
Oct 30, 2025	34.83	34.83	34.00	34.01	34.01	-2.44%	46,715,090
Oct 29, 2025	34.68	34.95	34.00	34.86	34.86	0.32%	63,303,430
Oct 28, 2025	35.00	35.09	34.60	34.75	34.75	-1.86%	59,423,050
Oct 27, 2025	35.05	35.67	35.03	35.41	35.41	1.14%	71,727,410
Oct 24, 2025	35.55	35.55	34.81	35.01	35.01	-0.20%	56,396,070
Oct 23, 2025	34.64	35.15	34.29	35.08	35.08	1.27%	42,476,320
Oct 22, 2025	35.00	35.17	34.50	34.64	34.64	-1.28%	43,204,720
Oct 21, 2025	34.62	35.24	34.40	35.09	35.09	0.37%	52,505,630
Oct 20, 2025	34.80	35.66	34.30	34.96	34.96	1.66%	62,573,510
Oct 17, 2025	35.38	36.66	34.38	34.39	34.39	-4.71%	85,991,720
Oct 16, 2025	34.06	37.29	33.46	36.09	36.09	5.62%	132,259,700
Oct 15, 2025	34.00	34.32	33.47	34.17	34.17	0.50%	40,962,400
Oct 14, 2025	35.28	35.56	34.00	34.00	34.00	-3.74%	63,220,710
Oct 13, 2025	33.00	35.72	33.00	35.32	35.32	0.68%	63,141,000
Oct 10, 2025	36.40	36.40	35.01	35.08	35.08	-4.65%	72,744,690
Oct 9, 2025	36.14	37.15	35.80	36.79	36.79	1.80%	83,201,640