SHE:002741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	21.02	21.25	20.35	20.37	20.37	-4.28%	12,723,213
Jan 30, 2026	21.41	21.61	20.58	21.28	21.28	-1.75%	17,708,600
Jan 29, 2026	22.23	22.43	21.60	21.66	21.66	-3.00%	15,948,920
Jan 28, 2026	22.12	22.54	21.99	22.33	22.33	0.54%	15,399,580
Jan 27, 2026	22.60	22.60	21.40	22.21	22.21	-2.03%	20,006,496
Jan 26, 2026	23.23	23.31	22.37	22.67	22.67	-2.24%	22,136,130
Jan 23, 2026	22.67	23.19	22.17	23.19	23.19	1.62%	30,447,735
Jan 22, 2026	22.64	22.84	22.41	22.82	22.82	0.53%	19,888,670
Jan 21, 2026	21.70	22.84	21.53	22.70	22.70	3.99%	25,756,070
Jan 20, 2026	22.37	22.50	21.61	21.83	21.83	-3.02%	24,815,290
Jan 19, 2026	22.31	22.76	22.20	22.51	22.51	1.76%	28,744,580
Jan 16, 2026	21.78	22.32	21.46	22.12	22.12	1.70%	29,040,870
Jan 15, 2026	21.15	21.89	21.02	21.75	21.75	2.30%	28,801,350
Jan 14, 2026	20.92	21.92	20.85	21.26	21.26	1.58%	27,664,810
Jan 13, 2026	21.42	21.82	20.80	20.93	20.93	-2.97%	20,867,320
Jan 12, 2026	21.33	21.63	20.98	21.57	21.57	0.56%	21,478,694
Jan 9, 2026	21.55	21.72	21.40	21.45	21.45	-1.15%	18,348,030
Jan 8, 2026	21.56	22.09	21.44	21.70	21.70	0.05%	18,288,590
Jan 7, 2026	21.94	22.16	21.60	21.69	21.69	-0.28%	21,099,053
Jan 6, 2026	21.12	22.50	21.03	21.75	21.75	4.12%	31,394,430
Jan 5, 2026	20.17	20.92	20.15	20.89	20.89	4.14%	18,834,150
Dec 31, 2025	20.39	20.50	19.97	20.06	20.06	-1.18%	11,349,940
Dec 30, 2025	20.33	20.50	20.22	20.30	20.30	-0.68%	11,165,180
Dec 29, 2025	20.71	20.91	20.38	20.44	20.44	-0.82%	12,660,100
Dec 26, 2025	20.90	21.09	20.55	20.61	20.61	0.24%	19,556,370
Dec 25, 2025	20.52	20.64	20.15	20.56	20.56	0.19%	13,805,680
Dec 24, 2025	20.34	20.65	20.30	20.52	20.52	0.93%	12,684,520
Dec 23, 2025	20.17	20.55	20.02	20.33	20.33	0.49%	13,733,750
Dec 22, 2025	20.03	20.36	19.90	20.23	20.23	1.15%	11,233,080
Dec 19, 2025	20.22	20.35	19.93	20.00	20.00	-0.70%	13,577,490
Dec 18, 2025	20.17	20.73	20.11	20.14	20.14	-1.52%	12,188,670
Dec 17, 2025	19.83	20.50	19.69	20.45	20.45	3.07%	14,528,470
Dec 16, 2025	20.61	20.63	19.69	19.84	19.84	-3.69%	17,169,820
Dec 15, 2025	20.90	21.16	20.55	20.60	20.60	-2.14%	13,183,590
Dec 12, 2025	21.22	21.46	20.62	21.05	21.05	-0.43%	16,437,930
Dec 11, 2025	21.73	21.88	21.12	21.14	21.14	-2.22%	13,624,360
Dec 10, 2025	22.08	22.08	21.40	21.62	21.62	-2.08%	15,429,581
Dec 9, 2025	22.43	22.75	22.01	22.08	22.08	-1.87%	16,395,310
Dec 8, 2025	21.30	22.78	21.23	22.50	22.50	6.03%	28,318,530
Dec 5, 2025	21.56	21.70	20.97	21.22	21.22	-1.67%	17,361,810
Dec 4, 2025	21.90	22.05	21.35	21.58	21.58	-1.73%	13,242,387
Dec 3, 2025	22.93	23.00	21.74	21.96	21.96	-3.68%	20,733,650
Dec 2, 2025	23.00	23.29	22.72	22.80	22.80	-1.08%	14,313,730
Dec 1, 2025	23.00	23.64	22.89	23.05	23.05	0.13%	26,240,000
Nov 28, 2025	22.49	23.24	22.06	23.02	23.02	1.81%	38,908,880
Nov 27, 2025	21.50	23.52	21.33	22.61	22.61	5.75%	62,924,190
Nov 26, 2025	21.77	21.99	21.31	21.38	21.38	-2.37%	23,283,120
Nov 25, 2025	21.49	22.35	21.39	21.90	21.90	3.84%	36,882,670
Nov 24, 2025	22.00	22.10	20.32	21.09	21.09	-4.74%	50,728,110
Nov 21, 2025	24.43	24.60	22.14	22.14	22.14	-10.00%	51,412,470