SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	43.76	43.98	42.83	43.62	43.62	-	6,964,214
Mar 17, 2026	44.43	44.90	43.60	43.62	43.62	-1.82%	8,196,466
Mar 16, 2026	44.89	45.15	43.40	44.43	44.43	-1.22%	13,993,500
Mar 13, 2026	45.71	46.58	44.83	44.98	44.98	-1.88%	8,161,917
Mar 12, 2026	47.15	47.18	45.69	45.84	45.84	-2.80%	10,221,810
Mar 11, 2026	47.69	48.54	46.81	47.16	47.16	-1.07%	8,525,555
Mar 10, 2026	47.61	48.25	47.25	47.67	47.67	-	9,263,124
Mar 9, 2026	49.50	49.60	46.59	47.67	47.67	-2.75%	14,683,776
Mar 6, 2026	46.79	49.87	46.11	49.02	49.02	4.23%	18,775,720
Mar 5, 2026	46.72	47.98	46.72	47.03	47.03	1.42%	11,521,760
Mar 4, 2026	45.99	47.20	45.62	46.37	46.37	-0.69%	14,247,900
Mar 3, 2026	48.25	48.28	46.68	46.69	46.69	-3.79%	12,831,310
Mar 2, 2026	48.50	49.49	46.80	48.53	48.53	2.21%	24,170,202
Feb 27, 2026	46.91	48.12	46.80	47.48	47.48	0.96%	10,909,730
Feb 26, 2026	48.02	48.58	46.79	47.03	47.03	-2.18%	16,315,830
Feb 25, 2026	48.60	49.35	47.90	48.08	48.08	-1.54%	12,071,110
Feb 24, 2026	50.00	51.32	48.35	48.83	48.83	-1.95%	19,144,430
Feb 13, 2026	51.07	51.20	49.50	49.80	49.80	-3.39%	11,354,820
Feb 12, 2026	49.10	51.58	48.68	51.55	51.55	5.23%	13,802,071
Feb 11, 2026	49.76	50.50	48.79	48.99	48.99	-2.45%	7,030,364
Feb 10, 2026	48.58	50.52	47.83	50.22	50.22	3.72%	14,423,380
Feb 9, 2026	48.72	49.15	47.90	48.42	48.42	-0.27%	8,693,892
Feb 6, 2026	47.82	49.45	47.47	48.55	48.55	0.48%	9,179,178
Feb 5, 2026	47.83	48.98	47.22	48.32	48.32	1.09%	11,030,093
Feb 4, 2026	48.56	48.80	46.50	47.80	47.80	-1.71%	16,258,558
Feb 3, 2026	47.96	48.69	47.30	48.63	48.63	3.10%	8,644,931
Feb 2, 2026	49.00	49.67	47.01	47.17	47.17	-4.15%	13,670,480
Jan 30, 2026	49.75	51.33	48.60	49.21	49.21	-1.28%	13,420,800
Jan 29, 2026	50.00	51.58	49.50	49.85	49.85	-0.56%	12,905,570
Jan 28, 2026	50.43	50.99	48.51	50.13	50.13	2.24%	14,062,230
Jan 27, 2026	48.50	49.88	47.41	49.03	49.03	0.39%	19,734,820
Jan 26, 2026	52.90	53.11	47.97	48.84	48.84	-8.37%	34,595,558
Jan 23, 2026	53.10	53.60	52.11	53.30	53.30	0.13%	9,330,762
Jan 22, 2026	52.17	53.46	51.60	53.23	53.23	2.13%	13,345,040
Jan 21, 2026	52.50	53.48	51.88	52.12	52.12	-1.10%	10,046,160
Jan 20, 2026	54.10	54.48	52.18	52.70	52.70	-2.28%	13,722,450
Jan 19, 2026	51.27	55.00	51.27	53.93	53.93	3.51%	18,202,920
Jan 16, 2026	52.50	53.12	50.78	52.10	52.10	-2.01%	16,476,530
Jan 15, 2026	50.04	54.54	50.04	53.17	53.17	4.87%	21,790,882
Jan 14, 2026	50.71	53.00	50.00	50.70	50.70	0.18%	19,248,419
Jan 13, 2026	50.78	51.30	48.82	50.61	50.61	-0.75%	18,384,770
Jan 12, 2026	49.97	51.50	48.76	50.99	50.99	3.55%	25,254,659
Jan 9, 2026	49.55	50.88	48.25	49.24	49.24	1.36%	23,370,330
Jan 8, 2026	44.93	49.85	44.93	48.58	48.58	6.42%	29,432,940
Jan 7, 2026	45.79	45.85	44.50	45.65	45.65	-0.78%	18,043,477
Jan 6, 2026	45.85	46.32	44.34	46.01	46.01	0.35%	19,542,160
Jan 5, 2026	47.80	47.80	45.30	45.85	45.85	-4.08%	24,130,330
Dec 31, 2025	45.05	48.64	45.04	47.80	47.80	7.44%	32,346,362
Dec 30, 2025	44.91	45.90	43.93	44.49	44.49	-1.26%	18,451,860
Dec 29, 2025	43.80	46.18	43.51	45.06	45.06	2.57%	22,482,960