SHE:002791 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	21.41	21.53	21.30	21.38	21.38	-0.42%	4,057,100
Dec 29, 2025	21.81	21.81	21.46	21.47	21.47	-1.65%	4,874,713
Dec 26, 2025	21.71	21.90	21.62	21.83	21.83	0.60%	4,351,500
Dec 25, 2025	21.95	21.96	21.60	21.70	21.70	-1.14%	5,486,785
Dec 24, 2025	21.76	21.95	21.69	21.95	21.95	0.69%	2,802,113
Dec 23, 2025	22.16	22.16	21.72	21.80	21.80	-1.62%	3,605,223
Dec 22, 2025	22.23	22.31	22.06	22.16	22.16	-0.54%	3,337,452
Dec 19, 2025	22.00	22.30	21.90	22.28	22.28	1.46%	4,225,946
Dec 18, 2025	21.75	22.23	21.70	21.96	21.96	0.37%	4,427,071
Dec 17, 2025	21.80	21.88	21.35	21.88	21.88	0.27%	5,581,600
Dec 16, 2025	21.75	21.93	21.59	21.82	21.82	0.23%	4,533,964
Dec 15, 2025	21.51	22.00	21.50	21.77	21.77	0.65%	4,566,670
Dec 12, 2025	21.61	21.99	21.53	21.63	21.63	-	5,835,023
Dec 11, 2025	21.95	21.97	21.55	21.63	21.63	-1.64%	4,502,265
Dec 10, 2025	21.80	22.05	21.47	21.99	21.99	1.01%	6,646,853
Dec 9, 2025	22.13	22.15	21.72	21.77	21.77	-1.85%	4,709,101
Dec 8, 2025	22.35	22.46	22.15	22.18	22.18	-0.49%	4,661,537
Dec 5, 2025	22.09	22.38	21.80	22.29	22.29	0.91%	5,127,565
Dec 4, 2025	22.77	22.94	21.92	22.09	22.09	-3.37%	7,786,756
Dec 3, 2025	23.24	23.47	22.76	22.86	22.86	-1.85%	5,564,442
Dec 2, 2025	23.50	23.61	23.16	23.29	23.29	-1.52%	4,725,005
Dec 1, 2025	23.34	23.95	23.28	23.65	23.65	1.15%	5,238,400
Nov 28, 2025	23.42	23.46	23.16	23.38	23.38	-0.38%	4,980,700
Nov 27, 2025	23.38	23.90	23.12	23.47	23.47	0.43%	4,819,900