SHE:002767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.00	24.72	23.92	24.38	24.38	1.16%	3,786,600
Feb 12, 2026	24.36	24.36	23.91	24.10	24.10	-0.37%	2,667,800
Feb 11, 2026	24.15	24.38	24.13	24.19	24.19	-0.29%	2,063,360
Feb 10, 2026	24.43	24.54	24.15	24.26	24.26	-0.57%	2,916,700
Feb 9, 2026	24.32	24.47	24.02	24.40	24.40	1.16%	3,999,760
Feb 6, 2026	23.72	24.52	23.57	24.12	24.12	0.71%	4,743,710
Feb 5, 2026	23.90	24.45	23.86	23.95	23.95	-0.66%	2,442,450
Feb 4, 2026	24.02	24.57	23.96	24.11	24.11	-0.58%	3,971,900
Feb 3, 2026	23.56	24.28	23.51	24.25	24.25	2.80%	5,233,800
Feb 2, 2026	23.35	23.88	23.12	23.59	23.59	0.51%	6,174,710
Jan 30, 2026	21.68	23.96	21.57	23.47	23.47	7.61%	10,211,250
Jan 29, 2026	22.71	22.87	21.50	21.81	21.81	-4.68%	6,995,800
Jan 28, 2026	24.02	24.02	22.87	22.88	22.88	-4.90%	6,847,600
Jan 27, 2026	23.77	24.12	23.40	24.06	24.06	0.42%	5,582,800
Jan 26, 2026	24.13	24.39	23.71	23.96	23.96	0.17%	6,387,350
Jan 23, 2026	24.50	24.65	23.81	23.92	23.92	-2.57%	8,509,501
Jan 22, 2026	24.71	25.42	24.26	24.55	24.55	-0.49%	9,173,800
Jan 21, 2026	24.02	24.90	23.76	24.67	24.67	2.03%	8,967,301
Jan 20, 2026	23.32	25.10	22.86	24.18	24.18	3.42%	11,206,250
Jan 19, 2026	23.36	23.56	22.95	23.38	23.38	-0.93%	6,599,201
Jan 16, 2026	22.85	23.81	22.76	23.60	23.60	3.28%	12,043,450
Jan 15, 2026	22.56	22.96	22.40	22.85	22.85	0.62%	5,963,800
Jan 14, 2026	22.66	23.04	22.19	22.71	22.71	-0.74%	10,398,800
Jan 13, 2026	22.04	23.49	21.94	22.88	22.88	3.95%	13,107,300
Jan 12, 2026	22.15	22.16	21.67	22.01	22.01	-0.90%	6,621,450
Jan 9, 2026	22.14	22.49	21.90	22.21	22.21	0.23%	5,655,050
Jan 8, 2026	22.09	22.27	21.90	22.16	22.16	-0.63%	4,951,550
Jan 7, 2026	21.98	22.56	21.55	22.30	22.30	-0.31%	8,137,850
Jan 6, 2026	22.44	22.53	22.20	22.37	22.37	-0.80%	5,766,900
Jan 5, 2026	22.70	23.39	22.50	22.55	22.55	-1.57%	9,090,050
Dec 31, 2025	22.12	22.99	22.01	22.91	22.91	3.67%	9,722,150
Dec 30, 2025	22.63	22.71	22.10	22.10	22.10	-2.43%	7,017,900
Dec 29, 2025	21.38	22.66	21.23	22.65	22.65	6.19%	12,652,050
Dec 26, 2025	21.75	21.75	21.30	21.33	21.33	-1.52%	6,331,300
Dec 25, 2025	22.00	22.10	21.50	21.66	21.66	-1.23%	6,877,254
Dec 24, 2025	22.59	22.64	21.80	21.93	21.93	-3.65%	9,860,000
Dec 23, 2025	22.75	22.89	22.36	22.76	22.76	-0.91%	9,249,267
Dec 22, 2025	22.13	22.97	22.03	22.97	22.97	3.00%	13,062,640
Dec 19, 2025	21.65	23.11	21.23	22.30	22.30	3.05%	12,802,150
Dec 18, 2025	22.03	22.05	21.41	21.64	21.64	-2.43%	12,606,350
Dec 17, 2025	21.20	22.18	21.03	22.18	22.18	4.57%	18,317,110
Dec 16, 2025	20.92	21.60	20.75	21.21	21.21	1.43%	10,994,980
Dec 15, 2025	20.71	21.15	20.61	20.91	20.91	-0.71%	6,654,727
Dec 12, 2025	20.70	21.80	20.37	21.06	21.06	1.74%	10,503,627
Dec 11, 2025	20.69	21.10	20.40	20.70	20.70	0.05%	6,403,207
Dec 10, 2025	20.51	21.15	20.45	20.69	20.69	0.15%	5,554,800
Dec 9, 2025	20.88	21.19	20.61	20.66	20.66	-1.62%	5,446,080
Dec 8, 2025	20.80	21.15	20.72	21.00	21.00	0.86%	6,742,600
Dec 5, 2025	20.51	21.01	20.44	20.82	20.82	0.97%	9,160,700
Dec 4, 2025	20.53	21.95	19.88	20.62	20.62	2.03%	10,149,520