SHE:002025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	57.02	62.08	56.78	59.96	59.96	6.14%	57,604,860
Mar 11, 2026	58.70	58.70	56.24	56.49	56.49	0.82%	55,854,100
Mar 10, 2026	52.01	56.03	52.01	56.03	56.03	9.99%	28,121,250
Mar 9, 2026	51.26	51.30	49.80	50.94	50.94	-2.00%	12,960,700
Mar 6, 2026	50.57	52.60	50.30	51.98	51.98	2.52%	14,010,740
Mar 5, 2026	51.80	52.20	50.00	50.70	50.70	-0.80%	12,377,180
Mar 4, 2026	49.10	51.67	48.95	51.11	51.11	2.49%	15,381,630
Mar 3, 2026	54.00	54.00	49.80	49.87	49.87	-8.18%	23,210,080
Mar 2, 2026	53.37	54.50	52.55	54.31	54.31	2.70%	26,267,490
Feb 27, 2026	53.01	53.62	52.68	52.88	52.88	-0.83%	14,527,710
Feb 26, 2026	51.66	53.57	51.17	53.32	53.32	2.85%	18,840,890
Feb 25, 2026	51.30	52.16	51.02	51.84	51.84	0.90%	11,766,863
Feb 24, 2026	51.40	52.06	51.18	51.38	51.38	0.63%	8,124,315
Feb 13, 2026	51.60	51.96	50.97	51.06	51.06	-1.26%	8,800,052
Feb 12, 2026	51.23	52.00	50.71	51.71	51.71	0.84%	9,460,750
Feb 11, 2026	51.74	52.45	51.19	51.28	51.28	-0.98%	10,150,310
Feb 10, 2026	52.85	52.85	51.60	51.79	51.79	-2.02%	11,057,718
Feb 9, 2026	52.60	53.16	52.20	52.86	52.86	1.95%	13,397,180
Feb 6, 2026	52.01	53.12	51.77	51.85	51.85	-1.14%	14,095,350
Feb 5, 2026	52.67	53.79	52.20	52.45	52.45	-1.76%	13,898,340
Feb 4, 2026	53.00	53.90	52.40	53.39	53.39	0.66%	19,044,780
Feb 3, 2026	51.00	53.33	50.86	53.04	53.04	5.18%	24,216,010
Feb 2, 2026	51.01	51.88	50.23	50.43	50.43	0.30%	15,186,340
Jan 30, 2026	51.20	51.55	49.79	50.28	50.28	-1.95%	17,459,040
Jan 29, 2026	51.81	52.63	51.03	51.28	51.28	-1.63%	16,660,319
Jan 28, 2026	52.91	53.40	51.62	52.13	52.13	-1.59%	17,905,559
Jan 27, 2026	51.96	53.38	50.88	52.97	52.97	1.94%	25,660,900
Jan 26, 2026	55.28	55.28	51.53	51.96	51.96	-6.93%	36,757,140
Jan 23, 2026	54.10	56.72	53.70	55.83	55.83	3.52%	47,346,000
Jan 22, 2026	52.48	54.18	52.48	53.93	53.93	2.92%	26,191,740
Jan 21, 2026	53.00	53.80	52.29	52.40	52.40	-1.47%	22,491,950
Jan 20, 2026	56.00	56.25	52.60	53.18	53.18	-3.83%	31,941,650
Jan 19, 2026	54.23	56.48	54.23	55.30	55.30	0.82%	30,262,450
Jan 16, 2026	56.37	56.87	53.96	54.85	54.85	-2.16%	35,136,765
Jan 15, 2026	57.54	58.60	54.64	56.06	56.06	-5.58%	52,224,062
Jan 14, 2026	62.01	64.64	58.10	59.37	59.37	-6.75%	66,645,130
Jan 13, 2026	67.80	67.90	63.67	63.67	63.67	-9.99%	40,392,470
Jan 12, 2026	66.72	72.33	65.00	70.74	70.74	7.57%	61,364,700
Jan 9, 2026	67.00	68.97	64.02	65.76	65.76	4.40%	79,283,710
Jan 8, 2026	57.23	62.99	57.23	62.99	62.99	10.01%	71,029,170
Jan 7, 2026	57.00	62.20	56.80	57.26	57.26	0.72%	73,105,180
Jan 6, 2026	51.17	56.85	50.70	56.85	56.85	10.00%	57,853,850
Jan 5, 2026	51.19	53.55	49.57	51.68	51.68	3.09%	50,798,090
Dec 31, 2025	48.56	50.80	47.89	50.13	50.13	3.23%	37,229,480
Dec 30, 2025	48.60	51.12	48.32	48.56	48.56	-1.58%	42,598,470
Dec 29, 2025	49.15	50.47	48.50	49.34	49.34	0.37%	32,284,930
Dec 26, 2025	48.48	50.23	47.88	49.16	49.16	2.69%	42,268,650
Dec 25, 2025	45.72	48.68	45.50	47.87	47.87	4.20%	44,553,660
Dec 24, 2025	44.30	46.34	44.10	45.94	45.94	2.68%	19,426,190
Dec 23, 2025	47.00	47.04	44.21	44.74	44.74	-4.34%	27,627,890