SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.91	47.84	43.47	47.07	47.07	6.61%	8,264,315
Mar 5, 2026	43.42	45.13	42.97	44.15	44.15	2.84%	4,576,872
Mar 4, 2026	44.06	44.94	42.38	42.93	42.93	-4.56%	7,406,936
Mar 3, 2026	46.02	46.65	44.39	44.98	44.98	-3.06%	5,073,533
Mar 2, 2026	46.50	47.47	46.20	46.40	46.40	-0.54%	2,203,934
Feb 27, 2026	47.14	47.19	46.55	46.65	46.65	-0.77%	1,951,291
Feb 26, 2026	47.61	47.70	46.90	47.01	47.01	-0.80%	1,532,358
Feb 25, 2026	48.05	48.12	47.00	47.39	47.39	-1.27%	3,154,468
Feb 24, 2026	48.37	48.58	47.73	48.00	48.00	0.08%	1,083,418
Feb 13, 2026	49.10	49.26	47.79	47.96	47.96	-2.32%	2,244,530
Feb 12, 2026	49.20	49.59	48.90	49.10	49.10	-0.61%	1,510,600
Feb 11, 2026	49.28	50.36	49.00	49.40	49.40	0.41%	2,226,900
Feb 10, 2026	48.30	49.90	47.88	49.20	49.20	2.69%	4,491,203
Feb 9, 2026	48.00	48.56	47.18	47.91	47.91	1.44%	2,589,654
Feb 6, 2026	47.36	48.50	47.00	47.23	47.23	-0.27%	2,359,714
Feb 5, 2026	47.07	47.81	46.60	47.36	47.36	0.62%	2,510,656
Feb 4, 2026	47.35	48.16	46.30	47.07	47.07	-0.91%	3,653,268
Feb 3, 2026	50.13	50.25	46.72	47.50	47.50	-5.47%	9,018,352
Feb 2, 2026	50.70	52.23	50.00	50.25	50.25	-0.85%	2,850,500
Jan 30, 2026	50.40	52.06	50.40	50.68	50.68	0.56%	4,016,281
Jan 29, 2026	50.20	51.50	50.15	50.40	50.40	-0.16%	2,590,576
Jan 28, 2026	50.15	50.66	49.51	50.48	50.48	0.66%	2,008,166
Jan 27, 2026	50.45	50.58	49.51	50.15	50.15	-0.61%	1,942,820
Jan 26, 2026	50.60	50.90	50.01	50.46	50.46	-0.28%	1,976,887
Jan 23, 2026	50.35	50.84	50.08	50.60	50.60	0.50%	2,703,171
Jan 22, 2026	51.73	52.00	49.60	50.35	50.35	-2.69%	5,002,059
Jan 21, 2026	53.39	53.39	51.20	51.74	51.74	-2.38%	3,818,168
Jan 20, 2026	53.58	54.24	52.80	53.00	53.00	-1.12%	2,426,936
Jan 19, 2026	53.93	54.67	52.50	53.60	53.60	-0.41%	2,705,205
Jan 16, 2026	53.73	54.55	53.51	53.82	53.82	0.19%	1,911,192
Jan 15, 2026	53.47	54.53	53.00	53.72	53.72	-0.04%	2,753,525
Jan 14, 2026	54.50	54.95	52.50	53.74	53.74	-1.88%	5,094,295
Jan 13, 2026	55.50	55.50	53.53	54.77	54.77	-2.35%	6,272,968
Jan 12, 2026	57.30	57.87	52.00	56.09	56.09	-0.16%	6,522,486
Jan 9, 2026	55.00	56.72	54.55	56.18	56.18	2.15%	2,700,036
Jan 8, 2026	56.28	56.31	54.71	55.00	55.00	-2.40%	3,101,341
Jan 7, 2026	52.97	57.07	52.50	56.35	56.35	6.80%	6,839,409
Jan 6, 2026	53.30	53.52	51.40	52.76	52.76	-0.64%	4,333,289
Jan 5, 2026	51.30	53.34	50.12	53.10	53.10	3.47%	5,022,600
Dec 31, 2025	50.61	51.75	50.05	51.32	51.32	1.38%	3,468,854
Dec 30, 2025	51.75	51.75	49.76	50.62	50.62	-1.79%	3,675,714
Dec 29, 2025	52.68	53.00	51.02	51.54	51.54	-2.16%	3,459,410
Dec 26, 2025	53.25	53.25	51.91	52.68	52.68	-0.04%	2,207,903
Dec 25, 2025	53.26	53.26	52.30	52.70	52.70	-0.57%	3,112,503
Dec 24, 2025	54.54	54.54	52.97	53.00	53.00	-1.85%	2,006,800
Dec 23, 2025	53.42	55.12	53.12	54.00	54.00	1.12%	3,032,898
Dec 22, 2025	52.21	53.94	52.00	53.40	53.40	2.61%	3,869,127
Dec 19, 2025	51.50	53.39	51.34	52.04	52.04	1.05%	3,231,369
Dec 18, 2025	52.40	52.40	51.48	51.50	51.50	-1.72%	1,715,099
Dec 17, 2025	52.61	52.66	51.40	52.40	52.40	0.44%	2,485,606