SHE:002791 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.74	21.78	21.17	21.23	21.23	-1.80%	5,020,910
Mar 19, 2026	21.88	21.98	21.50	21.62	21.62	-2.35%	4,669,486
Mar 18, 2026	22.25	22.34	21.88	22.14	22.14	-0.49%	4,576,098
Mar 17, 2026	22.31	22.83	22.21	22.25	22.25	-0.22%	5,871,800
Mar 16, 2026	22.48	22.78	22.11	22.30	22.30	-0.76%	4,873,400
Mar 13, 2026	22.40	22.97	22.39	22.47	22.47	-0.44%	4,971,074
Mar 12, 2026	23.11	23.17	22.51	22.57	22.57	-2.34%	6,088,500
Mar 11, 2026	23.26	23.46	23.05	23.11	23.11	-0.60%	5,349,581
Mar 10, 2026	23.38	23.46	23.17	23.25	23.25	0.22%	4,133,087
Mar 9, 2026	23.07	23.44	22.72	23.20	23.20	-0.43%	6,359,300
Mar 6, 2026	22.75	23.42	22.65	23.30	23.30	2.15%	5,825,116
Mar 5, 2026	23.12	23.19	22.65	22.81	22.81	0.48%	5,447,894
Mar 4, 2026	23.00	23.12	22.42	22.70	22.70	-2.45%	7,774,430
Mar 3, 2026	24.47	24.48	23.16	23.27	23.27	-3.60%	8,168,500
Mar 2, 2026	24.05	25.03	23.98	24.14	24.14	-2.31%	9,052,320
Feb 27, 2026	24.78	25.03	24.46	24.71	24.71	-0.72%	6,920,235
Feb 26, 2026	25.40	25.49	24.80	24.89	24.89	-2.20%	8,547,963
Feb 25, 2026	24.34	26.14	24.19	25.45	25.45	5.69%	18,224,272
Feb 24, 2026	24.16	24.23	23.90	24.08	24.08	0.67%	5,721,400
Feb 13, 2026	24.53	24.76	23.88	23.92	23.92	-2.88%	7,197,892
Feb 12, 2026	25.00	25.30	24.55	24.63	24.63	-1.44%	7,162,893
Feb 11, 2026	25.04	25.58	24.88	24.99	24.99	-0.12%	8,717,305
Feb 10, 2026	26.00	26.18	24.89	25.02	25.02	-3.55%	13,800,110
Feb 9, 2026	25.66	26.35	25.33	25.94	25.94	1.53%	14,899,162
Feb 6, 2026	25.51	26.29	25.51	25.55	25.55	-1.69%	13,833,300
Feb 5, 2026	26.25	26.84	25.95	25.99	25.99	1.13%	25,526,250
Feb 4, 2026	23.50	25.70	23.23	25.70	25.70	10.02%	16,645,330
Feb 3, 2026	23.48	23.59	23.03	23.36	23.36	0.78%	6,970,525
Feb 2, 2026	24.35	24.41	23.10	23.18	23.18	-5.58%	12,019,480
Jan 30, 2026	23.94	24.87	23.40	24.55	24.55	1.15%	18,577,910
Jan 29, 2026	22.73	24.74	22.62	24.27	24.27	6.92%	22,727,180
Jan 28, 2026	23.21	23.62	22.70	22.70	22.70	-2.20%	7,617,414
Jan 27, 2026	22.96	23.30	22.58	23.21	23.21	0.91%	9,425,408
Jan 26, 2026	23.02	23.19	22.71	23.00	23.00	-0.09%	7,522,885
Jan 23, 2026	23.12	23.20	22.82	23.02	23.02	-0.35%	11,010,150
Jan 22, 2026	22.13	23.12	22.08	23.10	23.10	4.34%	14,874,950
Jan 21, 2026	21.98	22.25	21.80	22.14	22.14	0.32%	6,549,700
Jan 20, 2026	21.88	22.24	21.86	22.07	22.07	0.91%	7,146,513
Jan 19, 2026	21.65	21.93	21.48	21.87	21.87	1.02%	5,263,830
Jan 16, 2026	22.13	22.17	21.64	21.65	21.65	-1.86%	6,331,127
Jan 15, 2026	21.86	22.20	21.79	22.06	22.06	0.82%	6,715,718
Jan 14, 2026	21.72	22.09	21.56	21.88	21.88	0.74%	7,689,661
Jan 13, 2026	22.07	22.10	21.70	21.72	21.72	-1.27%	5,943,560
Jan 12, 2026	21.87	22.03	21.80	22.00	22.00	0.78%	6,194,539
Jan 9, 2026	21.67	21.92	21.61	21.83	21.83	0.51%	5,297,575
Jan 8, 2026	21.30	21.80	21.20	21.72	21.72	1.64%	5,772,400
Jan 7, 2026	21.70	21.82	21.33	21.37	21.37	-1.61%	7,389,500
Jan 6, 2026	21.59	21.72	21.48	21.72	21.72	0.70%	4,417,367
Jan 5, 2026	21.26	21.59	21.15	21.57	21.57	1.70%	4,053,018
Dec 31, 2025	21.43	21.54	21.05	21.21	21.21	-0.80%	4,138,984