SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.90	48.15	46.91	47.10	47.10	-0.95%	8,647,000
Feb 12, 2026	47.66	47.90	46.50	47.55	47.55	0.68%	9,928,321
Feb 11, 2026	47.00	48.87	46.00	47.23	47.23	-0.15%	11,770,300
Feb 10, 2026	47.50	48.60	46.81	47.30	47.30	-0.94%	8,152,300
Feb 9, 2026	47.07	48.38	45.82	47.75	47.75	1.55%	10,964,800
Feb 6, 2026	46.15	47.80	45.75	47.02	47.02	1.89%	12,540,230
Feb 5, 2026	46.74	46.95	45.17	46.15	46.15	-1.75%	10,939,200
Feb 4, 2026	46.06	47.86	45.50	46.97	46.97	2.96%	18,250,230
Feb 3, 2026	42.15	45.62	41.46	45.62	45.62	10.01%	19,559,080
Feb 2, 2026	42.60	43.41	41.20	41.47	41.47	-4.58%	12,983,250
Jan 30, 2026	43.85	44.99	42.48	43.46	43.46	-2.34%	9,751,650
Jan 29, 2026	43.00	47.19	42.84	44.50	44.50	2.56%	17,007,900
Jan 28, 2026	44.36	44.99	42.32	43.39	43.39	-1.92%	11,639,530
Jan 27, 2026	43.94	44.32	42.02	44.24	44.24	0.59%	12,403,900
Jan 26, 2026	45.20	45.22	42.94	43.98	43.98	-1.46%	16,168,890
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