SHE:002782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.21	22.95	20.21	22.40	-	-0.80%	24,155,431
Jan 22, 2026	22.54	23.06	22.16	22.58	22.58	-1.14%	33,108,600
Jan 21, 2026	20.76	22.84	20.67	22.84	22.84	10.02%	25,654,420
Jan 20, 2026	20.93	21.38	20.66	20.76	20.76	-0.67%	21,679,280
Jan 19, 2026	20.07	21.10	19.95	20.90	20.90	3.11%	22,948,440
Jan 16, 2026	20.21	20.59	19.93	20.27	20.27	2.27%	24,632,981
Jan 15, 2026	19.08	19.99	18.96	19.82	19.82	3.07%	18,778,110
Jan 14, 2026	19.46	19.82	18.99	19.23	19.23	-1.18%	20,717,040
Jan 13, 2026	19.37	20.06	18.82	19.46	19.46	1.35%	24,381,926
Jan 12, 2026	19.10	19.25	18.73	19.20	19.20	0.05%	15,097,610
Jan 9, 2026	19.01	19.33	18.97	19.19	19.19	0.47%	11,204,620
Jan 8, 2026	19.23	19.29	18.96	19.10	19.10	-0.57%	14,425,160
Jan 7, 2026	18.72	19.30	18.60	19.21	19.21	2.78%	15,549,160
Jan 6, 2026	18.35	18.75	18.28	18.69	18.69	1.91%	9,386,071
Jan 5, 2026	18.27	18.43	18.22	18.34	18.34	0.99%	8,166,421
Dec 31, 2025	18.75	18.77	18.15	18.16	18.16	-3.04%	8,929,400
Dec 30, 2025	18.45	18.92	18.40	18.73	18.73	0.97%	7,551,992
Dec 29, 2025	18.69	18.75	18.48	18.55	18.55	-0.86%	6,593,409
Dec 26, 2025	19.10	19.10	18.51	18.71	18.71	-1.27%	9,729,150
Dec 25, 2025	18.96	19.06	18.75	18.95	18.95	-1.51%	11,768,050
Dec 24, 2025	18.40	19.35	18.22	19.24	19.24	5.37%	18,483,800
Dec 23, 2025	18.20	18.41	18.12	18.26	18.26	-0.38%	7,261,712
Dec 22, 2025	17.94	18.39	17.90	18.33	18.33	1.83%	9,322,315
Dec 19, 2025	17.50	18.16	17.50	18.00	18.00	2.86%	9,568,361
Dec 18, 2025	17.43	17.90	17.37	17.50	17.50	-0.68%	7,110,900
Dec 17, 2025	17.35	17.65	17.02	17.62	17.62	1.79%	8,728,766
Dec 16, 2025	17.80	17.84	17.23	17.31	17.31	-3.30%	9,057,900
Dec 15, 2025	18.15	18.30	17.86	17.90	17.90	-2.88%	9,561,900
Dec 12, 2025	17.81	18.65	17.80	18.43	18.43	3.48%	14,359,230
Dec 11, 2025	18.20	18.44	17.80	17.81	17.81	-1.60%	7,137,350
Dec 10, 2025	18.06	18.17	17.84	18.10	18.10	-0.39%	6,013,887
Dec 9, 2025	18.16	18.67	18.12	18.17	18.17	0.11%	9,538,025
Dec 8, 2025	17.99	18.32	17.95	18.15	18.15	1.00%	8,557,304
Dec 5, 2025	17.46	18.09	17.35	17.97	17.97	3.04%	9,037,634
Dec 4, 2025	17.43	17.60	17.25	17.44	17.44	-0.17%	6,074,387
Dec 3, 2025	17.80	17.80	17.40	17.47	17.47	-1.85%	8,459,662
Dec 2, 2025	17.94	17.97	17.68	17.80	17.80	-1.39%	7,463,623
Dec 1, 2025	18.08	18.21	17.94	18.05	18.05	-0.72%	9,607,621
Nov 28, 2025	17.75	18.27	17.74	18.18	18.18	2.42%	8,502,850
Nov 27, 2025	17.75	18.43	17.72	17.75	17.75	-0.28%	12,759,500
Nov 26, 2025	17.91	18.16	17.70	17.80	17.80	-0.67%	8,416,400
Nov 25, 2025	17.68	18.35	17.68	17.92	17.92	2.11%	13,094,860
Nov 24, 2025	17.60	17.73	17.28	17.55	17.55	1.09%	7,567,818
Nov 21, 2025	17.85	18.08	17.34	17.36	17.36	-4.56%	11,277,040
Nov 20, 2025	18.47	18.54	18.15	18.19	18.19	0.06%	7,747,563
Nov 19, 2025	18.76	18.78	18.10	18.18	18.18	-2.42%	9,674,568
Nov 18, 2025	18.83	18.92	18.48	18.63	18.63	-1.74%	10,676,970
Nov 17, 2025	19.37	19.49	18.72	18.96	18.96	-2.07%	15,284,880
Nov 14, 2025	19.46	19.96	19.10	19.36	19.36	-2.27%	14,936,650
Nov 13, 2025	19.66	20.14	19.12	19.81	19.81	1.59%	20,598,630