SHE:002813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	28.80	28.80	27.78	28.59	28.59	-0.83%	2,723,900
Jan 26, 2026	29.94	30.10	28.29	28.83	28.83	-4.47%	4,839,500
Jan 23, 2026	29.45	30.38	29.32	30.18	30.18	2.48%	4,025,600
Jan 22, 2026	29.71	30.13	29.30	29.45	29.45	-0.20%	3,242,130
Jan 21, 2026	28.50	29.70	28.00	29.51	29.51	3.65%	4,851,700
Jan 20, 2026	29.10	29.56	28.20	28.47	28.47	-4.85%	5,984,800
Jan 19, 2026	30.14	30.29	29.61	29.92	29.92	-0.93%	4,587,487
Jan 16, 2026	31.04	31.20	29.66	30.20	30.20	-3.27%	8,915,500
Jan 15, 2026	31.55	33.37	30.55	31.22	31.22	0.29%	13,509,180
Jan 14, 2026	30.62	31.71	30.30	31.13	31.13	1.24%	7,088,500
Jan 13, 2026	31.57	31.99	30.60	30.75	30.75	-2.54%	7,589,940
Jan 12, 2026	31.46	31.75	30.84	31.55	31.55	1.38%	7,000,400
Jan 9, 2026	31.43	31.55	30.90	31.12	31.12	-0.89%	4,911,802
Jan 8, 2026	31.88	31.88	30.96	31.40	31.40	-0.54%	5,839,132
Jan 7, 2026	32.82	32.99	31.40	31.57	31.57	-2.38%	11,919,625
Jan 6, 2026	29.33	32.34	29.33	32.34	32.34	10.00%	10,146,390
Jan 5, 2026	29.08	29.70	28.81	29.40	29.40	1.27%	5,063,000
Dec 31, 2025	28.58	29.45	27.94	29.03	29.03	1.86%	4,824,040
Dec 30, 2025	28.84	28.88	28.16	28.50	28.50	-2.26%	4,097,400
Dec 29, 2025	29.80	29.83	28.98	29.16	29.16	-2.15%	5,617,700
Dec 26, 2025	29.50	31.37	29.10	29.80	29.80	0.85%	8,146,695
Dec 25, 2025	29.90	30.09	29.17	29.55	29.55	-1.50%	6,236,700
Dec 24, 2025	30.32	31.71	30.00	30.00	30.00	0.44%	8,856,800
Dec 23, 2025	30.61	30.90	29.76	29.87	29.87	-3.58%	11,144,700
Dec 22, 2025	31.31	32.77	30.85	30.98	30.98	0.88%	20,955,240
Dec 19, 2025	28.36	30.71	28.36	30.71	30.71	9.99%	9,096,717
Dec 18, 2025	27.11	29.00	26.71	27.92	27.92	-0.43%	9,766,661
Dec 17, 2025	28.47	30.46	26.83	28.04	28.04	-1.48%	16,622,210
Dec 16, 2025	27.50	28.46	26.01	28.46	28.46	10.01%	7,673,900
Dec 15, 2025	26.11	26.34	25.66	25.87	25.87	-0.92%	2,019,870
Dec 12, 2025	27.00	27.21	26.00	26.11	26.11	-3.58%	3,820,800
Dec 11, 2025	27.82	28.06	27.08	27.08	27.08	-2.62%	3,245,900
Dec 10, 2025	27.38	28.52	27.22	27.81	27.81	2.24%	4,570,100
Dec 9, 2025	27.54	27.88	27.19	27.20	27.20	-1.70%	2,055,400
Dec 8, 2025	28.09	28.33	27.61	27.67	27.67	-1.11%	2,520,299
Dec 5, 2025	27.71	27.98	27.03	27.98	27.98	0.79%	2,370,699
Dec 4, 2025	27.94	28.21	27.16	27.76	27.76	-0.61%	2,897,000
Dec 3, 2025	28.85	28.85	27.72	27.93	27.93	-3.22%	3,376,700
Dec 2, 2025	29.20	29.23	28.55	28.86	28.86	-1.16%	3,165,200
Dec 1, 2025	29.60	29.98	28.90	29.20	29.20	-0.85%	4,391,200
Nov 28, 2025	30.03	30.46	29.10	29.45	29.45	-2.61%	5,826,542
Nov 27, 2025	29.62	30.89	29.62	30.24	30.24	2.09%	8,513,842
Nov 26, 2025	29.54	30.49	29.02	29.62	29.62	-0.44%	5,717,460
Nov 25, 2025	29.18	30.58	29.02	29.75	29.75	0.81%	7,281,217
Nov 24, 2025	28.82	29.51	28.21	29.51	29.51	1.65%	6,968,336
Nov 21, 2025	29.53	29.73	28.65	29.03	29.03	-2.39%	6,748,649
Nov 20, 2025	29.15	30.10	28.90	29.74	29.74	-1.56%	8,920,486
Nov 19, 2025	28.50	31.90	28.34	30.21	30.21	1.99%	17,768,480
Nov 18, 2025	27.20	29.62	27.07	29.62	29.62	9.99%	8,409,653
Nov 17, 2025	26.68	27.15	26.50	26.93	26.93	0.30%	4,212,900