SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	34.58	37.30	34.58	36.55	-	-3.26%	26,568,066
Mar 12, 2026	37.08	38.06	36.88	37.78	37.78	1.26%	80,062,310
Mar 11, 2026	36.30	37.68	35.62	37.31	37.31	5.54%	103,068,800
Mar 10, 2026	34.58	35.61	34.57	35.35	35.35	2.70%	36,602,070
Mar 9, 2026	34.82	34.83	34.10	34.42	34.42	-2.47%	28,973,560
Mar 6, 2026	35.00	35.50	34.80	35.29	35.29	0.80%	23,654,170
Mar 5, 2026	35.22	35.40	34.76	35.01	35.01	-0.17%	26,124,880
Mar 4, 2026	34.56	35.27	34.45	35.07	35.07	0.40%	27,212,610
Mar 3, 2026	36.50	36.56	34.89	34.93	34.93	-4.20%	46,491,390
Mar 2, 2026	35.98	36.49	35.66	36.46	36.46	2.56%	58,053,780
Feb 27, 2026	35.78	35.79	35.37	35.55	35.55	-0.86%	27,655,513
Feb 26, 2026	35.40	36.02	34.96	35.86	35.86	1.82%	40,841,170
Feb 25, 2026	34.98	35.31	34.80	35.22	35.22	0.97%	25,518,230
Feb 24, 2026	34.52	35.02	34.44	34.88	34.88	1.72%	25,826,590
Feb 13, 2026	34.53	34.80	34.23	34.29	34.29	-0.64%	25,838,792
Feb 12, 2026	34.28	34.64	34.19	34.51	34.51	0.61%	18,554,171
Feb 11, 2026	34.37	34.77	34.22	34.30	34.30	-0.78%	22,536,091
Feb 10, 2026	34.50	34.67	34.06	34.57	34.57	-0.66%	26,626,456
Feb 9, 2026	34.91	35.02	34.62	34.80	34.80	0.55%	26,518,460
Feb 6, 2026	34.60	34.84	34.44	34.61	34.61	-0.63%	16,573,044
Feb 5, 2026	34.86	35.28	34.71	34.83	34.83	-0.51%	17,895,850
Feb 4, 2026	34.80	35.25	34.71	35.01	35.01	0.06%	25,444,420
Feb 3, 2026	34.39	35.00	34.19	34.99	34.99	2.94%	31,932,250
Feb 2, 2026	34.50	34.82	33.96	33.99	33.99	-0.87%	26,320,930
Jan 30, 2026	34.38	34.58	33.77	34.29	34.29	-0.49%	31,776,610
Jan 29, 2026	35.01	35.28	34.33	34.46	34.46	-2.10%	55,206,410
Jan 28, 2026	36.20	36.26	35.18	35.20	35.20	-1.87%	43,320,160
Jan 27, 2026	35.90	36.21	35.33	35.87	35.87	-0.53%	44,983,090
Jan 26, 2026	37.59	37.59	36.02	36.06	36.06	-4.02%	62,244,210
Jan 23, 2026	37.02	37.84	36.68	37.57	37.57	2.04%	58,507,823
Jan 22, 2026	36.42	37.11	36.42	36.82	36.82	1.02%	35,158,340
Jan 21, 2026	36.46	36.94	36.40	36.45	36.45	-0.79%	33,974,920
Jan 20, 2026	37.60	37.85	36.55	36.74	36.74	-2.96%	49,933,100
Jan 19, 2026	36.84	38.32	36.66	37.86	37.86	2.77%	61,877,080
Jan 16, 2026	37.16	37.20	36.50	36.84	36.84	0.19%	45,993,068
Jan 15, 2026	37.63	37.93	36.70	36.77	36.77	-3.44%	75,958,287
Jan 14, 2026	37.97	39.33	37.58	38.08	38.08	-0.26%	84,547,520
Jan 13, 2026	41.94	41.94	37.98	38.18	38.18	-5.91%	124,043,600
Jan 12, 2026	39.97	40.97	39.90	40.58	40.58	4.35%	110,964,000
Jan 9, 2026	38.82	40.38	38.50	38.89	38.89	1.01%	124,358,900
Jan 8, 2026	37.09	38.95	36.72	38.50	38.50	3.83%	95,875,810
Jan 7, 2026	37.50	38.58	36.67	37.08	37.08	-0.40%	96,735,872
Jan 6, 2026	35.58	37.41	35.46	37.23	37.23	4.08%	99,855,797
Jan 5, 2026	36.05	36.39	35.28	35.77	35.77	0.93%	66,484,220
Dec 31, 2025	35.33	36.42	34.80	35.44	35.44	-0.06%	49,968,960
Dec 30, 2025	35.69	36.02	35.28	35.46	35.46	-1.64%	46,373,740
Dec 29, 2025	35.15	36.88	35.15	36.05	36.05	3.62%	74,497,870
Dec 26, 2025	35.01	35.18	34.46	34.79	34.79	-0.29%	46,733,850
Dec 25, 2025	33.74	35.05	33.68	34.89	34.89	3.38%	51,591,970
Dec 24, 2025	33.30	33.90	33.21	33.75	33.75	0.96%	23,373,410