SHE:002779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	98.57	98.61	95.07	95.50	95.50	-3.11%	3,704,124
Feb 26, 2026	100.12	100.12	98.31	98.57	98.57	-1.31%	1,656,220
Feb 25, 2026	98.32	100.23	97.81	99.88	99.88	1.59%	2,062,981
Feb 24, 2026	102.00	102.36	98.09	98.32	98.32	-1.39%	1,761,421
Feb 13, 2026	100.62	101.43	99.20	99.71	99.71	0.36%	2,006,276
Feb 12, 2026	97.50	100.30	97.18	99.35	99.35	1.90%	2,754,155
Feb 11, 2026	99.73	100.20	97.36	97.50	97.50	-2.87%	2,175,031
Feb 10, 2026	98.80	100.95	98.00	100.38	100.38	1.54%	2,293,056
Feb 9, 2026	99.20	100.10	97.61	98.86	98.86	0.15%	2,510,830
Feb 6, 2026	97.00	100.20	96.00	98.71	98.71	0.92%	2,263,841
Feb 5, 2026	100.18	100.18	97.00	97.81	97.81	-2.36%	1,712,500
Feb 4, 2026	100.81	102.40	98.85	100.17	100.17	-0.44%	1,954,221
Feb 3, 2026	100.29	101.32	98.50	100.61	100.61	1.41%	2,741,920
Feb 2, 2026	100.78	102.71	99.00	99.21	99.21	0.27%	3,665,167
Jan 30, 2026	96.97	100.98	95.91	98.94	98.94	1.84%	3,891,637
Jan 29, 2026	100.31	101.66	96.80	97.15	97.15	-4.26%	4,514,909
Jan 28, 2026	103.05	103.99	100.30	101.47	101.47	-2.58%	3,397,900
Jan 27, 2026	105.70	105.70	101.00	104.16	104.16	-2.11%	3,973,528
Jan 26, 2026	111.86	112.30	106.00	106.40	106.40	-4.96%	5,130,721
Jan 23, 2026	112.97	115.89	111.15	111.95	111.95	-0.38%	4,205,203
Jan 22, 2026	113.00	115.99	112.09	112.38	112.38	-0.55%	3,790,652
Jan 21, 2026	115.30	116.98	112.80	113.00	113.00	-2.62%	3,717,411
Jan 20, 2026	115.00	116.88	111.88	116.04	116.04	0.74%	5,657,968
Jan 19, 2026	114.51	115.98	111.80	115.19	115.19	0.92%	3,977,515
Jan 16, 2026	112.51	116.50	112.51	114.14	114.14	1.50%	4,725,748
Jan 15, 2026	114.16	114.17	111.21	112.45	112.45	-1.50%	2,878,540
Jan 14, 2026	108.03	118.00	108.00	114.16	114.16	5.20%	8,939,262
Jan 13, 2026	111.82	112.47	107.59	108.52	108.52	-3.00%	4,521,976
Jan 12, 2026	111.41	112.85	107.59	111.88	111.88	0.11%	6,008,900
Jan 9, 2026	111.78	112.50	110.41	111.76	111.76	-	3,607,059
Jan 8, 2026	114.01	115.60	111.26	111.76	111.76	-2.14%	4,033,917
Jan 7, 2026	114.00	117.58	112.20	114.20	114.20	-0.30%	3,592,188
Jan 6, 2026	115.60	118.46	113.80	114.54	114.54	-0.71%	4,532,881
Jan 5, 2026	115.00	117.50	113.00	115.36	115.36	1.59%	3,368,988
Dec 31, 2025	117.00	117.00	113.50	113.56	113.56	-3.72%	3,306,934
Dec 30, 2025	112.99	120.15	112.12	117.95	117.95	4.01%	5,000,699
Dec 29, 2025	112.43	114.46	110.80	113.40	113.40	1.66%	3,088,211
Dec 26, 2025	114.56	114.70	111.34	111.55	111.55	-2.63%	3,433,761
Dec 25, 2025	113.80	115.88	112.33	114.56	114.56	1.91%	3,616,161
Dec 24, 2025	110.02	114.31	108.88	112.41	112.41	2.17%	3,802,660
Dec 23, 2025	110.57	111.93	109.18	110.02	110.02	-1.49%	2,956,230
Dec 22, 2025	111.50	113.30	110.50	111.68	111.68	0.61%	3,048,143
Dec 19, 2025	114.10	114.39	110.90	111.00	111.00	-2.20%	3,705,592
Dec 18, 2025	116.61	116.61	112.00	113.50	113.50	-3.64%	3,397,400
Dec 17, 2025	116.80	119.97	115.56	117.79	117.79	2.07%	4,960,700
Dec 16, 2025	127.66	127.66	115.38	115.40	115.40	-9.98%	8,060,480
Dec 15, 2025	140.98	140.98	128.20	128.20	128.20	-10.00%	4,618,920
Dec 12, 2025	136.89	144.00	134.00	142.44	142.44	4.05%	4,922,032
Dec 11, 2025	138.95	141.49	136.80	136.90	136.90	-1.48%	3,803,492
Dec 10, 2025	132.82	140.64	132.49	138.95	138.95	4.09%	5,134,910