SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.00	44.98	42.00	44.63	44.63	3.67%	26,950,150
Jan 22, 2026	39.86	43.08	39.60	43.05	43.05	9.93%	30,253,750
Jan 21, 2026	38.03	39.26	37.51	39.16	39.16	2.01%	8,050,800
Jan 20, 2026	39.29	39.31	38.16	38.39	38.39	-2.44%	8,804,550
Jan 19, 2026	37.37	39.50	37.37	39.35	39.35	5.35%	17,395,250
Jan 16, 2026	37.37	37.94	37.05	37.35	37.35	-0.05%	6,982,515
Jan 15, 2026	37.57	38.88	36.91	37.37	37.37	-0.16%	8,898,900
Jan 14, 2026	37.04	37.86	36.71	37.43	37.43	0.86%	10,067,400
Jan 13, 2026	37.30	37.80	36.10	37.11	37.11	-0.24%	9,078,565
Jan 12, 2026	37.16	37.88	36.47	37.20	37.20	1.36%	12,484,944
Jan 9, 2026	35.88	37.22	35.71	36.70	36.70	2.23%	11,403,200
Jan 8, 2026	35.57	36.67	35.51	35.90	35.90	0.96%	5,951,800
Jan 7, 2026	35.98	36.13	35.50	35.56	35.56	-1.52%	7,048,200
Jan 6, 2026	36.24	36.57	35.66	36.11	36.11	-0.47%	7,073,384
Jan 5, 2026	35.32	36.54	35.00	36.28	36.28	2.72%	8,831,900
Dec 31, 2025	36.90	36.90	34.87	35.32	35.32	-4.54%	10,199,400
Dec 30, 2025	35.71	37.30	35.38	37.00	37.00	3.67%	8,579,800
Dec 29, 2025	36.38	36.98	35.60	35.69	35.69	-1.25%	5,746,000
Dec 26, 2025	35.50	36.45	35.04	36.14	36.14	2.38%	7,775,500
Dec 25, 2025	33.80	35.58	33.57	35.30	35.30	4.31%	8,739,800
Dec 24, 2025	33.48	34.72	33.30	33.84	33.84	1.08%	5,903,200
Dec 23, 2025	33.85	34.05	33.36	33.48	33.48	-0.98%	3,478,300
Dec 22, 2025	33.70	33.98	33.33	33.81	33.81	0.33%	3,456,000
Dec 19, 2025	33.99	34.30	33.35	33.70	33.70	-0.85%	4,964,400
Dec 18, 2025	35.10	35.50	33.98	33.99	33.99	-3.33%	5,842,400
Dec 17, 2025	35.57	35.60	34.47	35.16	35.16	0.09%	4,124,000
Dec 16, 2025	36.06	36.54	34.88	35.13	35.13	-3.59%	5,460,600
Dec 15, 2025	35.11	37.55	34.78	36.44	36.44	3.14%	10,402,300
Dec 12, 2025	35.30	35.80	35.03	35.33	35.33	-0.73%	3,850,500
Dec 11, 2025	35.79	36.38	35.50	35.59	35.59	-0.31%	4,947,800
Dec 10, 2025	36.49	36.60	35.40	35.70	35.70	-1.90%	5,113,664
Dec 9, 2025	36.89	37.10	36.12	36.39	36.39	-1.60%	5,280,000
Dec 8, 2025	37.40	37.50	36.68	36.98	36.98	-1.52%	5,985,200
Dec 5, 2025	36.51	37.76	35.65	37.55	37.55	2.18%	6,942,435
Dec 4, 2025	36.98	37.81	36.21	36.75	36.75	-0.70%	6,503,700
Dec 3, 2025	38.60	39.30	36.85	37.01	37.01	-3.99%	12,390,200
Dec 2, 2025	37.02	39.15	36.80	38.55	38.55	4.76%	12,826,400
Dec 1, 2025	37.86	38.01	35.50	36.80	36.80	-3.59%	11,499,550
Nov 28, 2025	36.93	38.37	36.69	38.17	38.17	3.39%	6,902,035
Nov 27, 2025	37.58	38.23	36.92	36.92	36.92	-2.15%	6,626,436
Nov 26, 2025	36.88	38.90	36.36	37.73	37.73	2.39%	11,808,150
Nov 25, 2025	34.89	37.22	34.89	36.85	36.85	6.13%	10,270,730
Nov 24, 2025	36.95	37.50	34.00	34.72	34.72	-6.01%	12,938,520
Nov 21, 2025	39.00	39.00	35.52	36.94	36.94	-6.31%	15,121,700
Nov 20, 2025	38.28	39.94	38.24	39.43	39.43	3.00%	11,647,900
Nov 19, 2025	37.63	39.08	37.22	38.28	38.28	2.03%	9,213,200
Nov 18, 2025	38.80	39.18	37.29	37.52	37.52	-3.30%	10,168,300
Nov 17, 2025	39.86	40.65	38.45	38.80	38.80	-2.66%	14,769,000
Nov 14, 2025	38.95	40.70	38.46	39.86	39.86	2.73%	16,107,890
Nov 13, 2025	39.11	40.90	37.82	38.80	38.80	0.34%	17,805,600