SHE:002017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.35	22.98	22.20	22.60	22.60	-0.13%	13,512,647
Feb 5, 2026	22.89	23.08	22.54	22.63	22.63	-1.82%	11,872,600
Feb 4, 2026	22.95	23.40	22.85	23.05	23.05	-0.73%	15,311,590
Feb 3, 2026	22.72	23.26	22.60	23.22	23.22	3.61%	20,865,070
Feb 2, 2026	23.01	23.49	22.41	22.41	22.41	-3.57%	20,444,880
Jan 30, 2026	23.98	24.16	22.94	23.24	23.24	-3.25%	26,034,734
Jan 29, 2026	24.00	24.66	23.45	24.02	24.02	1.05%	38,801,017
Jan 28, 2026	24.01	25.20	23.74	23.77	23.77	0.08%	42,864,500
Jan 27, 2026	23.46	23.82	23.14	23.75	23.75	0.51%	18,649,310
Jan 26, 2026	24.27	24.45	23.27	23.63	23.63	-2.68%	28,206,800
Jan 23, 2026	23.82	24.55	23.79	24.28	24.28	2.02%	27,785,376
Jan 22, 2026	24.16	24.33	23.56	23.80	23.80	-0.42%	24,909,220
Jan 21, 2026	23.32	24.27	23.00	23.90	23.90	0.93%	29,971,040
Jan 20, 2026	25.30	26.06	23.02	23.68	23.68	-6.18%	57,514,200
Jan 19, 2026	25.24	26.31	24.49	25.24	25.24	1.08%	51,164,690
Jan 16, 2026	27.00	27.04	23.97	24.97	24.97	-5.02%	74,250,704
Jan 15, 2026	27.76	27.90	25.67	26.29	26.29	-7.82%	64,516,544
Jan 14, 2026	27.46	29.99	27.45	28.52	28.52	3.94%	106,471,900
Jan 13, 2026	29.00	29.95	27.41	27.44	27.44	-0.97%	124,459,100
Jan 12, 2026	25.86	27.71	25.60	27.71	27.71	10.00%	76,526,100
Jan 9, 2026	23.11	25.19	22.90	25.19	25.19	10.00%	58,604,855
Jan 8, 2026	22.10	23.79	21.87	22.90	22.90	3.48%	46,118,870
Jan 7, 2026	22.65	22.77	22.08	22.13	22.13	-2.98%	29,351,450
Jan 6, 2026	22.79	23.01	22.53	22.81	22.81	-1.55%	38,851,730
Jan 5, 2026	22.30	23.41	21.53	23.17	23.17	3.90%	54,239,540
Dec 31, 2025	21.76	22.67	21.60	22.30	22.30	1.73%	31,152,310
Dec 30, 2025	22.27	22.77	21.85	21.92	21.92	-1.31%	44,770,310
Dec 29, 2025	21.45	22.50	21.21	22.21	22.21	3.54%	45,972,990
Dec 26, 2025	21.47	21.77	21.33	21.45	21.45	-0.69%	17,300,890
Dec 25, 2025	21.56	21.94	21.37	21.60	21.60	1.50%	25,238,200
Dec 24, 2025	20.77	21.30	20.60	21.28	21.28	2.41%	18,866,960
Dec 23, 2025	21.38	21.45	20.67	20.78	20.78	-3.21%	18,657,440
Dec 22, 2025	21.22	21.77	21.15	21.47	21.47	2.19%	21,765,760
Dec 19, 2025	20.38	21.33	20.38	21.01	21.01	3.34%	24,650,140
Dec 18, 2025	20.72	20.96	20.33	20.33	20.33	-2.73%	19,886,520
Dec 17, 2025	21.32	21.39	20.16	20.90	20.90	-4.17%	39,865,110
Dec 16, 2025	20.60	22.26	20.11	21.81	21.81	5.46%	47,534,976
Dec 15, 2025	20.75	21.08	20.63	20.68	20.68	-1.10%	10,280,591
Dec 12, 2025	20.57	21.02	20.51	20.91	20.91	1.16%	14,159,990
Dec 11, 2025	21.15	21.16	20.63	20.67	20.67	-2.27%	8,562,319
Dec 10, 2025	21.01	21.19	20.83	21.15	21.15	0.24%	7,690,810
Dec 9, 2025	21.15	21.35	21.09	21.10	21.10	-0.71%	7,972,754
Dec 8, 2025	20.89	21.49	20.89	21.25	21.25	1.48%	15,198,110
Dec 5, 2025	20.57	20.99	20.49	20.94	20.94	1.80%	10,092,920
Dec 4, 2025	20.71	20.88	20.39	20.57	20.57	-1.15%	9,679,141
Dec 3, 2025	21.29	21.35	20.75	20.81	20.81	-2.21%	10,018,350
Dec 2, 2025	21.75	21.75	21.25	21.28	21.28	-2.65%	11,745,741
Dec 1, 2025	21.53	21.97	21.44	21.86	21.86	2.25%	15,688,580
Nov 28, 2025	21.62	21.68	21.08	21.38	21.38	1.09%	9,504,399
Nov 27, 2025	21.31	21.48	21.12	21.15	21.15	-1.03%	9,170,110