SHE:002801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.11	33.90	33.01	33.64	33.64	1.63%	1,409,710
Mar 5, 2026	32.98	33.38	32.85	33.10	33.10	2.22%	1,892,300
Mar 4, 2026	32.37	32.86	32.05	32.38	32.38	-0.74%	2,021,305
Mar 3, 2026	33.96	34.35	32.56	32.62	32.62	-3.61%	2,875,965
Mar 2, 2026	34.78	35.15	33.78	33.84	33.84	-4.08%	3,463,295
Feb 27, 2026	35.38	35.50	35.07	35.28	35.28	-0.87%	1,966,325
Feb 26, 2026	35.24	35.60	34.90	35.59	35.59	1.34%	2,034,959
Feb 25, 2026	34.92	35.24	34.80	35.12	35.12	0.69%	1,976,899
Feb 24, 2026	35.84	35.88	34.64	34.88	34.88	-1.08%	2,988,890
Feb 13, 2026	35.30	35.65	35.10	35.26	35.26	-0.28%	1,428,600
Feb 12, 2026	35.20	35.79	35.02	35.36	35.36	0.68%	2,102,150
Feb 11, 2026	34.90	35.22	34.75	35.12	35.12	0.34%	1,146,040
Feb 10, 2026	34.87	35.29	34.70	35.00	35.00	0.40%	1,355,419
Feb 9, 2026	35.01	35.08	34.55	34.86	34.86	0.90%	1,448,070
Feb 6, 2026	34.27	34.99	33.97	34.55	34.55	-	1,593,599
Feb 5, 2026	35.01	35.20	34.40	34.55	34.55	-2.26%	1,790,100
Feb 4, 2026	35.15	35.87	34.80	35.35	35.35	0.60%	2,589,980
Feb 3, 2026	34.88	35.19	34.36	35.14	35.14	1.56%	2,203,184
Feb 2, 2026	35.39	35.70	34.50	34.60	34.60	-2.09%	2,239,500
Jan 30, 2026	34.97	35.57	34.30	35.34	35.34	0.80%	2,756,450
Jan 29, 2026	36.85	36.99	34.90	35.06	35.06	-4.75%	4,984,255
Jan 28, 2026	37.28	37.46	36.59	36.81	36.81	-1.68%	2,125,000
Jan 27, 2026	37.45	37.65	36.00	37.44	37.44	-0.56%	2,910,005
Jan 26, 2026	38.33	38.74	37.33	37.65	37.65	-1.95%	3,137,880
Jan 23, 2026	37.90	38.49	37.40	38.40	38.40	1.35%	2,962,550
Jan 22, 2026	37.95	38.30	37.61	37.89	37.89	-0.16%	2,070,600
Jan 21, 2026	37.40	38.05	37.37	37.95	37.95	0.66%	2,212,770
Jan 20, 2026	37.68	37.88	37.22	37.70	37.70	0.40%	3,033,370
Jan 19, 2026	37.10	37.79	36.80	37.55	37.55	2.07%	3,734,690
Jan 16, 2026	35.93	37.06	35.93	36.79	36.79	2.42%	3,402,580
Jan 15, 2026	35.79	36.10	35.50	35.92	35.92	-0.03%	1,807,544
Jan 14, 2026	36.30	36.98	35.65	35.93	35.93	-0.80%	4,131,105
Jan 13, 2026	36.05	37.05	35.43	36.22	36.22	0.44%	3,982,712
Jan 12, 2026	36.04	36.20	35.45	36.06	36.06	1.01%	2,843,680
Jan 9, 2026	35.48	35.99	35.39	35.70	35.70	0.62%	2,107,126
Jan 8, 2026	35.15	35.66	35.13	35.48	35.48	0.42%	2,017,290
Jan 7, 2026	35.39	35.70	35.12	35.33	35.33	-0.11%	2,246,035
Jan 6, 2026	35.32	35.80	35.26	35.37	35.37	0.08%	2,217,320
Jan 5, 2026	35.38	35.51	35.11	35.34	35.34	-0.20%	2,445,995
Dec 31, 2025	35.59	35.98	35.19	35.41	35.41	-0.48%	2,265,320
Dec 30, 2025	34.80	36.08	34.71	35.58	35.58	1.80%	3,004,840
Dec 29, 2025	34.54	35.28	34.50	34.95	34.95	1.19%	2,008,600
Dec 26, 2025	34.80	34.97	34.20	34.54	34.54	-1.09%	2,235,175
Dec 25, 2025	34.14	35.05	33.86	34.92	34.92	2.83%	2,992,169
Dec 24, 2025	33.08	34.08	33.08	33.96	33.96	2.14%	2,220,336
Dec 23, 2025	33.22	33.41	32.97	33.25	33.25	0.06%	1,259,791
Dec 22, 2025	32.45	33.42	32.34	33.23	33.23	2.63%	2,186,590
Dec 19, 2025	32.17	32.72	32.15	32.38	32.38	1.09%	945,500
Dec 18, 2025	32.00	32.55	31.90	32.03	32.03	-0.84%	1,075,335
Dec 17, 2025	31.92	32.40	31.48	32.30	32.30	1.13%	1,661,299