SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	64.76	70.28	64.20	66.65	66.65	3.08%	46,262,500
Mar 19, 2026	68.23	68.50	63.68	64.66	64.66	-6.00%	38,986,980
Mar 18, 2026	68.94	70.84	67.67	68.79	68.79	-0.16%	28,557,030
Mar 17, 2026	71.66	72.66	68.00	68.90	68.90	-3.85%	31,030,810
Mar 16, 2026	72.97	74.50	71.20	71.66	71.66	-1.82%	33,211,699
Mar 13, 2026	71.48	76.57	71.23	72.99	72.99	2.96%	51,820,950
Mar 12, 2026	69.39	72.70	68.60	70.89	70.89	1.65%	34,388,600
Mar 11, 2026	66.04	70.88	65.87	69.74	69.74	5.05%	38,426,820
Mar 10, 2026	65.80	68.30	65.51	66.39	66.39	1.13%	32,013,350
Mar 9, 2026	60.00	65.90	59.65	65.65	65.65	7.18%	42,197,350
Mar 6, 2026	61.55	62.08	60.49	61.25	61.25	-0.50%	15,434,050
Mar 5, 2026	62.68	63.18	60.99	61.56	61.56	-0.31%	20,855,670
Mar 4, 2026	60.49	62.75	60.01	61.75	61.75	0.26%	25,011,720
Mar 3, 2026	60.90	63.45	59.47	61.59	61.59	1.50%	37,765,750
Mar 2, 2026	60.85	62.50	60.00	60.68	60.68	-2.02%	28,076,368
Feb 27, 2026	62.57	62.96	61.25	61.93	61.93	-0.90%	29,658,540
Feb 26, 2026	66.90	66.99	62.38	62.49	62.49	-4.83%	44,569,780
Feb 25, 2026	66.00	68.50	64.73	65.66	65.66	-0.98%	38,090,710
Feb 24, 2026	64.57	68.80	64.00	66.31	66.31	2.81%	36,798,250
Feb 13, 2026	60.44	65.50	59.98	64.50	64.50	4.88%	41,092,804
Feb 12, 2026	59.80	61.84	59.20	61.50	61.50	0.94%	33,375,930
Feb 11, 2026	57.16	61.37	56.60	60.93	60.93	5.97%	46,390,220
Feb 10, 2026	58.50	59.06	56.90	57.50	57.50	-1.03%	24,294,770
Feb 9, 2026	59.00	59.50	57.50	58.10	58.10	1.15%	43,526,210
Feb 6, 2026	51.00	57.44	50.77	57.44	57.44	10.00%	53,240,280
Feb 5, 2026	53.20	55.40	52.06	52.22	52.22	-1.40%	34,477,650
Feb 4, 2026	51.20	53.23	50.89	52.96	52.96	2.44%	23,747,823
Feb 3, 2026	51.13	52.75	51.13	51.70	51.70	1.53%	23,144,771
Feb 2, 2026	50.90	52.47	50.30	50.92	50.92	-0.14%	22,604,460
Jan 30, 2026	49.86	51.70	49.22	50.99	50.99	4.81%	39,302,010
Jan 29, 2026	49.05	49.59	47.84	48.65	48.65	-0.69%	15,079,750
Jan 28, 2026	49.56	49.60	48.51	48.99	48.99	-0.89%	19,474,780
Jan 27, 2026	51.17	51.34	48.00	49.43	49.43	-3.87%	30,020,966
Jan 26, 2026	53.28	53.58	51.22	51.42	51.42	-2.76%	19,765,470
Jan 23, 2026	51.00	52.93	50.82	52.88	52.88	3.77%	27,715,873
Jan 22, 2026	51.49	52.95	49.88	50.96	50.96	-1.75%	28,982,400
Jan 21, 2026	50.87	52.20	50.50	51.87	51.87	1.75%	22,888,840
Jan 20, 2026	55.70	55.99	50.32	50.98	50.98	-8.28%	50,802,600
Jan 19, 2026	54.22	56.00	53.00	55.58	55.58	1.50%	32,624,920
Jan 16, 2026	55.10	57.18	53.90	54.76	54.76	1.28%	37,659,319
Jan 15, 2026	52.49	55.29	52.44	54.07	54.07	2.33%	40,529,530
Jan 14, 2026	52.79	54.40	52.01	52.84	52.84	-	37,345,680
Jan 13, 2026	52.69	54.39	52.64	52.84	52.84	0.28%	34,337,070
Jan 12, 2026	52.55	54.24	51.85	52.69	52.69	-2.08%	34,503,290
Jan 9, 2026	53.42	55.48	52.55	53.81	53.81	-0.44%	28,239,190
Jan 8, 2026	54.79	55.16	53.21	54.05	54.05	-2.07%	31,737,820
Jan 7, 2026	56.00	57.30	54.49	55.19	55.19	-1.41%	31,830,870
Jan 6, 2026	56.41	57.18	55.50	55.98	55.98	-0.48%	36,156,630
Jan 5, 2026	56.64	57.31	54.58	56.25	56.25	-0.69%	31,888,890
Dec 31, 2025	57.14	57.50	55.89	56.64	56.64	-0.86%	22,516,640